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 | 2.01 | 2.18502011088 | 91.99 | 95.49 | 91.99 | 185 | 94.10151025 | DE |
| 4 | 10 | 11.9047619048 | 84 | 95.49 | 84 | 171 | 89.1223347 | DE |
| 12 | 18.7 | 24.833997344 | 75.3 | 95.49 | 74.79 | 379 | 79.84391166 | DE |
| 26 | 22 | 30.5555555556 | 72 | 95.49 | 71.5 | 307 | 77.80370223 | DE |
| 52 | 23.15 | 32.6746647848 | 70.85 | 95.49 | 69 | 274 | 76.38965209 | DE |
| 156 | 19 | 25.3333333333 | 75 | 95.49 | 56.07 | 224 | 73.2549071 | DE |
| 260 | -39 | -29.3233082707 | 133 | 134.74 | 56.07 | 208 | 80.24339163 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 94 | -0.01 | -0.01 | 94 | 94 | 94 | 71 |
| 1740159000 | 94.01 | -0.05 | -0.05 | 94.06 | 94.99 | 94 | 178 |
| 1740072600 | 94.06 | -0.44 | -0.47 | 94.49 | 95.49 | 94 | 292 |
| 1739986200 | 94.5 | 0.6 | 0.64 | 93.88 | 94.5 | 93.21 | 189 |
| 1739899800 | 93.9 | 2.89 | 3.18 | 91.99 | 93.99 | 91.99 | 197 |
| 1739813400 | 91.01 | 1.52 | 1.70 | 89.49 | 92.5 | 89.3 | 348 |
| 1739554200 | 89.49 | 1.99 | 2.27 | 88 | 89.49 | 88 | 133 |
| 1739467800 | 87.5 | 0.4 | 0.46 | 87.01 | 88 | 87.01 | 303 |
| 1739381400 | 87.1 | -0.4 | -0.46 | 87.49 | 87.5 | 87.1 | 87 |
| 1739295000 | 87.5 | 0.6 | 0.69 | 86.9 | 87.5 | 86.1 | 149 |
| 1739208600 | 86.9 | 0.4 | 0.46 | 86.5 | 86.99 | 86.16 | 23 |
| 1738949400 | 86.5 | 0.49 | 0.57 | 86.01 | 86.99 | 86.01 | 358 |
| 1738863000 | 86.01 | -0.48 | -0.55 | 86.49 | 86.5 | 86 | 214 |
| 1738776600 | 86.49 | 0.49 | 0.57 | 86 | 86.49 | 85.51 | 176 |
| 1738690200 | 86 | 0 | 0.00 | 86 | 86.5 | 86 | 57 |
| 1738603800 | 86 | 0.2 | 0.23 | 85.8 | 86 | 85.8 | 33 |
| 1738344600 | 85.8 | 0.29 | 0.34 | 85.01 | 86.5 | 85.01 | 103 |
| 1738258200 | 85.51 | -0.49 | -0.57 | 86 | 86.5 | 85.5 | 169 |
| 1738171800 | 86 | 1.99 | 2.37 | 84.21 | 86 | 84.21 | 336 |
| 1738085400 | 84.01 | 0.01 | 0.01 | 84 | 84.01 | 84 | 2 |
| 1737999000 | 84 | 0.01 | 0.01 | 83.99 | 84 | 83.99 | 35 |
| 1737739800 | 83.99 | -0.21 | -0.25 | 83 | 83.99 | 83 | 117 |
| 1737653400 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1737567000 | 84.2 | 0 | 0.00 | 84.2 | 84.2 | 84.2 | 0 |
| 1737480600 | 84.2 | 0.2 | 0.24 | 84.01 | 84.44 | 84.01 | 72 |
| 1737394200 | 84 | -0.46 | -0.54 | 84.44 | 84.45 | 84 | 117 |
| 1737135000 | 84.46 | 0.6 | 0.72 | 83.86 | 84.49 | 83.86 | 87 |
| 1737048600 | 83.86 | 0.36 | 0.43 | 83.51 | 84.49 | 83.51 | 24 |
| 1736962200 | 83.5 | -1.5 | -1.76 | 84.5 | 84.52 | 83.5 | 148 |
| 1736875800 | 85 | -0.98 | -1.14 | 85.98 | 85.98 | 85 | 87 |
| 1736789400 | 85.98 | 0.51 | 0.60 | 85.47 | 85.99 | 85.1 | 101 |
| 1736530200 | 85.47 | -0.43 | -0.50 | 85.89 | 85.9 | 85.47 | 141 |
| 1736443800 | 85.9 | 0.41 | 0.48 | 85.49 | 85.9 | 84.51 | 181 |
| 1736357400 | 85.49 | 0.49 | 0.58 | 84.99 | 85.5 | 84.41 | 175 |
| 1736271000 | 85 | 0.6 | 0.71 | 84.39 | 85 | 83.85 | 376 |
| 1736184600 | 84.4 | -0.08 | -0.09 | 84 | 84.49 | 83.5 | 478 |
| 1735925400 | 84.48 | -0.02 | -0.02 | 84.49 | 84.49 | 84.2 | 68 |
| 1735839000 | 84.5 | 0.5 | 0.60 | 83.99 | 85 | 83.99 | 283 |
| 1735666200 | 84 | 0.2 | 0.24 | 83.5 | 84 | 83.5 | 122 |
| 1735579800 | 83.8 | 0.38 | 0.46 | 83.44 | 84 | 83 | 189 |
| 1735320600 | 83.42 | 1.3 | 1.58 | 82.12 | 83.43 | 82.12 | 175 |
| 1735061400 | 82.12 | 0 | 0.00 | 82.12 | 82.12 | 82.12 | 1 |
| 1734975000 | 82.12 | 0.12 | 0.15 | 81.99 | 82.48 | 81.99 | 127 |
| 1734715800 | 82 | 1.5 | 1.86 | 80.5 | 82 | 80.5 | 334 |
| 1734629400 | 80.5 | 1 | 1.26 | 79.5 | 80.5 | 79.5 | 283 |
| 1734543000 | 79.5 | -0.48 | -0.60 | 79.5 | 79.5 | 79.5 | 39 |
| 1734456600 | 79.98 | 0.96 | 1.21 | 79.5 | 79.98 | 79.49 | 105 |
| 1734370200 | 79.02 | 1.02 | 1.31 | 77.5 | 79.02 | 77.5 | 120 |
| 1734111000 | 78 | 0.51 | 0.66 | 77.49 | 78 | 77.49 | 102 |
| 1734024600 | 77.49 | 1.24 | 1.63 | 76.25 | 77.5 | 76.25 | 634 |
| 1733938200 | 76.25 | 0.25 | 0.33 | 76.26 | 76.53 | 76.25 | 11237 |
| 1733851800 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1733765400 | 76 | 0 | 0.00 | 75.99 | 76 | 75.4 | 395 |
| 1733506200 | 76 | 1 | 1.33 | 75 | 76 | 75 | 140 |
| 1733419800 | 75 | -0.01 | -0.01 | 75.04 | 75.05 | 74.79 | 324 |
| 1733333400 | 75.01 | -0.49 | -0.65 | 75.5 | 75.5 | 75.01 | 121 |
| 1733247000 | 75.5 | 0.2 | 0.27 | 75.3 | 75.97 | 75.3 | 134 |
| 1733160600 | 75.3 | -0.78 | -1.03 | 75.99 | 75.99 | 75.3 | 101 |
| 1732901400 | 76.08 | -0.42 | -0.55 | 75.5 | 76.09 | 75.5 | 295 |
| 1732815000 | 76.5 | -2.05 | -2.61 | 77.31 | 77.31 | 76.5 | 143 |
| 1732728600 | 78.55 | 0 | 0.00 | 78.55 | 78.55 | 78.55 | 0 |
| 1732642200 | 78.55 | -1.43 | -1.79 | 79.98 | 80 | 78.55 | 816 |
| 1732555800 | 79.98 | -0.02 | -0.03 | 79.99 | 79.99 | 79.96 | 357 |
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
