We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.33 | -2.43927973199 | 95.52 | 98.35 | 92.24 | 51544 | 95.27192212 | DE |
| 4 | 2.96 | 3.28050537515 | 90.23 | 98.35 | 88.1 | 42310 | 92.97576894 | DE |
| 12 | 12.05 | 14.8508750308 | 81.14 | 98.35 | 79.65 | 40468 | 89.57420973 | DE |
| 26 | 24.71 | 36.0835280374 | 68.48 | 98.35 | 68.17 | 29066 | 85.20411207 | DE |
| 52 | 27.42 | 41.6907404592 | 65.77 | 98.35 | 60.11 | 25661 | 76.56233824 | DE |
| 156 | 26.04 | 38.7788533135 | 67.15 | 98.35 | 52.67 | 14770 | 71.325295 | DE |
| 260 | 70.58 | 312.162759841 | 22.61 | 98.35 | 19.2 | 12480 | 62.06870977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721283300 | 94.2 | -2.65 | -2.74 | 96.52 | 96.52 | 94.07 | 15698 |
| 1721196900 | 96.85 | 2.4 | 2.54 | 95.76 | 97.59 | 94.95 | 19497 |
| 1721110500 | 94.45 | -0.84 | -0.88 | 95.44 | 95.44 | 93.985 | 131634 |
| 1721024100 | 95.29 | 0.81 | 0.86 | 95.17 | 96.04 | 94 | 26602 |
| 1720764900 | 94.48 | -3.51 | -3.58 | 98 | 98.065 | 93.76 | 40019 |
| 1720678500 | 97.99 | 3.14 | 3.31 | 95.52 | 98.35 | 95 | 39968 |
| 1720592100 | 94.85 | -0.35 | -0.37 | 94.42 | 95 | 94.1 | 25441 |
| 1720505700 | 95.2 | -0.2 | -0.21 | 95.32 | 95.71 | 94.81 | 20194 |
| 1720419300 | 95.4 | -0.09 | -0.09 | 96.57 | 96.57 | 94.91 | 19158 |
| 1720160100 | 95.49 | 2.57 | 2.77 | 93.35 | 95.5 | 93.35 | 31480 |
| 1720073700 | 92.92 | 0.67 | 0.73 | 92.9 | 93.18 | 92.01 | 22472 |
| 1719987300 | 92.25 | 1.75 | 1.93 | 89.87 | 92.63 | 89.87 | 21957 |
| 1719900900 | 90.5 | -1.01 | -1.10 | 91.19 | 91.19 | 89.89 | 26689 |
| 1719814500 | 91.51 | -2.5 | -2.66 | 94.4 | 94.545 | 91.29 | 32702 |
| 1719555300 | 94.01 | 1.34 | 1.45 | 93.5 | 94.2 | 92.52 | 43176 |
| 1719468900 | 92.67 | -0.11 | -0.12 | 92.7 | 92.7 | 91.04 | 78889 |
| 1719382500 | 92.78 | -0.1 | -0.11 | 93.5 | 93.5 | 90.76 | 35923 |
| 1719296100 | 92.88 | 1.18 | 1.29 | 91.7 | 93.34 | 91.38 | 22227 |
| 1719209700 | 91.7 | 3.41 | 3.86 | 89.5 | 92.36 | 88.82 | 74581 |
| 1718950500 | 88.29 | -0.44 | -0.50 | 88.91 | 89.1 | 88.1 | 63190 |
| 1718864100 | 88.73 | -1.42 | -1.58 | 90.23 | 90.25 | 88.45 | 70396 |
| 1718777700 | 90.15 | 0.44 | 0.49 | 90.23 | 91 | 89.32 | 21626 |
| 1718691300 | 89.71 | 1.08 | 1.22 | 88.6 | 89.71 | 88.15 | 116530 |
| 1718604900 | 88.63 | -0.33 | -0.37 | 88.85 | 90.06 | 88.2 | 35159 |
| 1718345700 | 88.96 | 0.39 | 0.44 | 88.86 | 89.74 | 88.26 | 22528 |
| 1718259300 | 88.57 | 0.65 | 0.74 | 88.9 | 89.17 | 87.88 | 18118 |
| 1718172900 | 87.92 | 0.59 | 0.68 | 87.4 | 88.25 | 86.61 | 17207 |
| 1718086500 | 87.33 | 0.69 | 0.80 | 86.43 | 88 | 85.55 | 37094 |
| 1717740900 | 86.64 | -1.16 | -1.32 | 87.8 | 88.73 | 86.59 | 23427 |
| 1717654500 | 87.8 | -1.04 | -1.17 | 89.06 | 90.15 | 87.55 | 40914 |
| 1717568100 | 88.84 | 1.63 | 1.87 | 87.21 | 88.85 | 86.28 | 53604 |
| 1717481700 | 87.21 | 2.31 | 2.72 | 84.78 | 87.36 | 84.63 | 73463 |
| 1717395300 | 84.9 | 1.07 | 1.28 | 84.4 | 85.67 | 83.66 | 23565 |
| 1717136100 | 83.83 | 0.12 | 0.14 | 83.64 | 84.75 | 82.96 | 18826 |
| 1717049700 | 83.71 | 0.04 | 0.05 | 83.12 | 84.54 | 82.7 | 15222 |
| 1716963300 | 83.67 | 0.34 | 0.41 | 83 | 84.84 | 82.75 | 27839 |
| 1716876900 | 83.33 | -2.06 | -2.41 | 85.62 | 85.96 | 82.99 | 19305 |
| 1716790500 | 85.39 | -0.02 | -0.02 | 85.98 | 86.48 | 84.93 | 23586 |
| 1716531300 | 85.41 | -1.79 | -2.05 | 86.9 | 87.16 | 85.19 | 8580 |
| 1716444900 | 87.2 | 1.88 | 2.20 | 85.15 | 87.61 | 85.05 | 12919 |
| 1716358500 | 85.32 | -0.8 | -0.92 | 86.25 | 88.14 | 84.74 | 78767 |
| 1716272100 | 86.115 | -1.84 | -2.09 | 87.92 | 88.53 | 86.01 | 20852 |
| 1716185700 | 87.95 | -2.67 | -2.95 | 89 | 89.18 | 87.36 | 34956 |
| 1715926500 | 90.62 | -0.78 | -0.85 | 91.42 | 91.73 | 90.15 | 16839 |
| 1715840100 | 91.4 | -0.1 | -0.11 | 93.4 | 93.4 | 90.78 | 35687 |
| 1715753700 | 91.5 | 1.59 | 1.77 | 90.29 | 92.51 | 89.5 | 117241 |
| 1715667300 | 89.91 | 1.04 | 1.17 | 89.5 | 89.99 | 88 | 14470 |
| 1715580900 | 88.87 | -2.55 | -2.79 | 91.38 | 91.81 | 88.8 | 30694 |
| 1715321700 | 91.42 | -0.71 | -0.77 | 93.46 | 93.46 | 91.4 | 29116 |
| 1715235300 | 92.13 | 1.32 | 1.46 | 90.89 | 93.52 | 90.5 | 82889 |
| 1715148900 | 90.805 | 3.33 | 3.81 | 87.74 | 91.14 | 87.17 | 127048 |
| 1715062500 | 87.475 | 2.07 | 2.43 | 87.2 | 88.99 | 85 | 83797 |
| 1714976100 | 85.4 | 3.24 | 3.94 | 82.51 | 85.4 | 82.4 | 40868 |
| 1714716900 | 82.16 | 1.86 | 2.32 | 82.98 | 82.98 | 81.91 | 25086 |
| 1714630500 | 80.3 | -0.65 | -0.80 | 81 | 81.52 | 80.12 | 31062 |
| 1714544100 | 80.95 | -0.45 | -0.55 | 80.99 | 81.62 | 80 | 26507 |
| 1714457700 | 81.4 | -0.05 | -0.06 | 81.58 | 82.33 | 81.03 | 19626 |
| 1714371300 | 81.45 | 1.35 | 1.69 | 80.59 | 81.94 | 79.81 | 45711 |
| 1714112100 | 80.1 | -1.14 | -1.40 | 81.14 | 81.24 | 79.65 | 30249 |
| 1713939300 | 81.24 | -2.01 | -2.41 | 83.99 | 83.99 | 81.05 | 27570 |
| 1713852900 | 83.25 | 0.95 | 1.15 | 82.6 | 83.76 | 82 | 40564 |
| 1713766500 | 82.3 | -0.22 | -0.27 | 82.01 | 84.31 | 81.92 | 25700 |
| 1713507300 | 82.52 | 2.32 | 2.89 | 81.43 | 82.94 | 79.47 | 77263 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
