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 | -0.4 | -0.477897252091 | 83.7 | 85 | 81.5 | 4211 | 83.40333919 | DE |
| 4 | -1.5 | -1.76886792453 | 84.8 | 85.8 | 76.7 | 4972 | 82.07622349 | DE |
| 12 | -22.5 | -21.2665406427 | 105.8 | 107.4 | 76.7 | 5413 | 91.7281478 | DE |
| 26 | -24.1 | -22.4394785847 | 107.4 | 119.6 | 76.7 | 5743 | 102.58254172 | DE |
| 52 | -19.5 | -18.9688715953 | 102.8 | 119.6 | 76.7 | 5238 | 100.87413554 | DE |
| 156 | -28.1 | -25.2244165171 | 111.4 | 134.2 | 75.2 | 5515 | 101.72370009 | DE |
| 260 | -26.7 | -24.2727272727 | 110 | 134.2 | 75.2 | 5592 | 102.86210092 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 83.3 | 0.8 | 0.97 | 82.5 | 83.6 | 81.5 | 10552 |
| 1724344200 | 82.5 | -0.5 | -0.60 | 83.1 | 83.1 | 82.2 | 3374 |
| 1724257800 | 83 | -0.5 | -0.60 | 83.5 | 83.5 | 82.6 | 7752 |
| 1724171400 | 83.5 | -1 | -1.18 | 84.5 | 84.5 | 83.1 | 3273 |
| 1724085000 | 84.5 | 0.5 | 0.60 | 84 | 84.5 | 83.4 | 3776 |
| 1723825800 | 84 | 0.9 | 1.08 | 83.7 | 85 | 83.3 | 2878 |
| 1723739400 | 83.1 | 0.6 | 0.73 | 82.6 | 83.8 | 82 | 1255 |
| 1723653000 | 82.5 | 0.8 | 0.98 | 82.3 | 83.1 | 82.2 | 1451 |
| 1723566600 | 81.7 | 0.6 | 0.74 | 81.4 | 82 | 81.2 | 2269 |
| 1723480200 | 81.1 | 1.1 | 1.37 | 80.3 | 81.4 | 80.3 | 11316 |
| 1723221000 | 80 | -0.8 | -0.99 | 80.8 | 81.4 | 79 | 4442 |
| 1723134600 | 80.8 | 0.7 | 0.87 | 79.9 | 81.7 | 78.4 | 8007 |
| 1723048200 | 80.1 | 2.3 | 2.96 | 78.9 | 80.7 | 78.2 | 3567 |
| 1722961800 | 77.8 | -0.8 | -1.02 | 78.6 | 79.2 | 77 | 3357 |
| 1722875400 | 78.6 | -2 | -2.48 | 80 | 80 | 76.7 | 6803 |
| 1722616200 | 80.6 | -1.7 | -2.07 | 82.3 | 82.3 | 80.1 | 7851 |
| 1722529800 | 82.3 | -1.4 | -1.67 | 83.6 | 83.9 | 82.3 | 5836 |
| 1722443400 | 83.7 | -0.4 | -0.48 | 84.8 | 85.1 | 83.7 | 5524 |
| 1722357000 | 84.1 | 0.3 | 0.36 | 83.9 | 84.8 | 83.4 | 4141 |
| 1722270600 | 83.8 | -1.3 | -1.53 | 85.1 | 85.8 | 83 | 6131 |
| 1722011400 | 85.1 | 0.3 | 0.35 | 84.8 | 85.4 | 83.8 | 4817 |
| 1721925000 | 84.8 | -5.3 | -5.88 | 89.5 | 89.5 | 83.6 | 15796 |
| 1721838600 | 90.1 | -0.9 | -0.99 | 90.9 | 90.9 | 90 | 2723 |
| 1721752200 | 91 | -0.6 | -0.66 | 91.6 | 91.8 | 90.4 | 4002 |
| 1721665800 | 91.6 | 1 | 1.10 | 90.6 | 92.1 | 90.6 | 3471 |
| 1721406600 | 90.6 | -2 | -2.16 | 92.9 | 92.9 | 90.6 | 5272 |
| 1721320200 | 92.6 | 0.8 | 0.87 | 92.1 | 93.3 | 91.8 | 3285 |
| 1721233800 | 91.8 | -0.5 | -0.54 | 92.3 | 92.3 | 91.6 | 1195 |
| 1721147400 | 92.3 | -1.1 | -1.18 | 93.1 | 93.1 | 91.6 | 2122 |
| 1721061000 | 93.4 | -1.2 | -1.27 | 94.6 | 94.9 | 92.6 | 4591 |
| 1720801800 | 94.6 | -0.2 | -0.21 | 94.7 | 95.2 | 94.2 | 3281 |
| 1720715400 | 94.8 | 1 | 1.07 | 94 | 94.8 | 93.7 | 4283 |
| 1720629000 | 93.8 | 3.1 | 3.42 | 90.7 | 94.2 | 90.7 | 7270 |
| 1720542600 | 90.7 | 0 | 0.00 | 90.7 | 91.8 | 90.7 | 13233 |
| 1720456200 | 90.7 | -2.1 | -2.26 | 91.3 | 93 | 90.7 | 5575 |
| 1720197000 | 92.8 | -1.2 | -1.28 | 94.1 | 94.3 | 92.6 | 4272 |
| 1720110600 | 94 | 1.8 | 1.95 | 93 | 94 | 92.5 | 5448 |
| 1720024200 | 92.2 | 1.5 | 1.65 | 90.8 | 93 | 90.5 | 8557 |
| 1719937800 | 90.7 | 0 | 0.00 | 92.3 | 92.3 | 89.5 | 6600 |
| 1719851400 | 90.7 | 0.9 | 1.00 | 91.3 | 92.3 | 90.6 | 4779 |
| 1719592200 | 89.8 | -1.2 | -1.32 | 91.2 | 91.2 | 89 | 5279 |
| 1719505800 | 91 | -0.9 | -0.98 | 91.5 | 91.6 | 90.2 | 5099 |
| 1719419400 | 91.9 | -2.1 | -2.23 | 95 | 95 | 91.7 | 6821 |
| 1719333000 | 94 | -1.5 | -1.57 | 95.5 | 95.5 | 94 | 5172 |
| 1719246600 | 95.5 | -1.1 | -1.14 | 96 | 96.4 | 95.2 | 4059 |
| 1718987400 | 96.6 | 0.3 | 0.31 | 96.3 | 96.6 | 94.8 | 10317 |
| 1718901000 | 96.3 | 0.4 | 0.42 | 96.5 | 96.6 | 95.9 | 2239 |
| 1718814600 | 95.9 | -1 | -1.03 | 96.9 | 97.6 | 95.9 | 4446 |
| 1718728200 | 96.9 | 0 | 0.00 | 97.2 | 98.3 | 96.4 | 4235 |
| 1718641800 | 96.9 | -0.8 | -0.82 | 96.8 | 98.4 | 95.7 | 6595 |
| 1718382600 | 97.7 | -3.9 | -3.84 | 100.4 | 100.6 | 96.8 | 10080 |
| 1718296200 | 101.6 | -1.8 | -1.74 | 103.6 | 103.6 | 101 | 7121 |
| 1718209800 | 103.4 | 0.4 | 0.39 | 103.2 | 103.6 | 101.8 | 2542 |
| 1718123400 | 103 | -2.8 | -2.65 | 103.6 | 104.6 | 103 | 5914 |
| 1718037000 | 105.8 | 0 | 0.00 | 105.8 | 105.8 | 105.8 | 0 |
| 1717777800 | 105.8 | -0.6 | -0.56 | 106.2 | 106.4 | 105 | 4441 |
| 1717691400 | 106.4 | -1 | -0.93 | 105.6 | 107.4 | 105.6 | 3211 |
| 1717605000 | 107.4 | 0.8 | 0.75 | 106.8 | 107.4 | 106 | 5621 |
| 1717518600 | 106.6 | 0.2 | 0.19 | 105.8 | 106.8 | 105 | 5036 |
| 1717432200 | 106.4 | 1.2 | 1.14 | 105 | 106.6 | 104.8 | 3860 |
| 1717173000 | 105.2 | -0.4 | -0.38 | 105.8 | 106.2 | 104.6 | 12659 |
| 1717086600 | 105.6 | 2 | 1.93 | 104 | 105.6 | 103.6 | 7127 |
| 1717000200 | 103.6 | -6.8 | -6.16 | 107.6 | 107.6 | 103.2 | 11483 |
| 1716913800 | 110.4 | -1.4 | -1.25 | 112 | 112.8 | 110.4 | 3485 |
| 1716827400 | 111.8 | 0.4 | 0.36 | 111.4 | 112.2 | 111.2 | 1875 |
| 1716568200 | 111.4 | 0 | 0.00 | 112 | 112.4 | 111.2 | 4433 |
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
