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 | 2.07 | 2.4678111588 | 83.88 | 87.18 | 79.56 | 186 | 82.325751 | DE |
| 4 | -2.62 | -2.95811222762 | 88.57 | 92.23 | 79.56 | 185 | 86.71320236 | DE |
| 12 | 37.755 | 78.3380018674 | 48.195 | 92.23 | 45.93 | 335 | 72.01469057 | DE |
| 26 | 40.68 | 89.8608349901 | 45.27 | 92.23 | 38 | 337 | 58.37887182 | DE |
| 52 | 10.79 | 14.356040447 | 75.16 | 92.23 | 38 | 270 | 58.80638013 | DE |
| 156 | -18.85 | -17.9866412214 | 104.8 | 110.7 | 38 | 282 | 61.51238231 | DE |
| 260 | -18.85 | -17.9866412214 | 104.8 | 110.7 | 38 | 282 | 61.51238231 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 86.76 | -0.42 | -0.48 | 85.61 | 87.01 | 84.86 | 2501 |
| 1734730020 | 87.18 | 2.46 | 2.90 | 83.849999 | 87.18 | 83.849999 | 41 |
| 1734643620 | 84.72 | 5.16 | 6.49 | 84.83 | 85.67 | 84.72 | 385 |
| 1734557220 | 79.56 | -3.33 | -4.02 | 84.01 | 87.1 | 79.56 | 436 |
| 1734470820 | 82.89 | -0.68 | -0.81 | 83.06 | 83.06 | 82.89 | 3 |
| 1734384420 | 83.569999 | -0.82 | -0.97 | 83.88 | 83.88 | 83.569999 | 67 |
| 1734125220 | 84.39 | -0.38 | -0.45 | 84.39 | 84.39 | 84.39 | 50 |
| 1734038820 | 84.77 | 0.27 | 0.32 | 85.95 | 85.95 | 84.77 | 197 |
| 1733952420 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1733866020 | 84.5 | -4.02 | -4.54 | 87.02 | 87.02 | 84.5 | 11 |
| 1733779620 | 88.52 | -3.5 | -3.80 | 91.44 | 91.44 | 87.18 | 418 |
| 1733520420 | 92.02 | 1.82 | 2.02 | 89.45 | 92.23 | 89.45 | 210 |
| 1733434020 | 90.2 | 2.7 | 3.09 | 90.2 | 90.2 | 90.2 | 20 |
| 1733347620 | 87.5 | 4.43 | 5.33 | 83.599999 | 87.5 | 82.8 | 231 |
| 1733261220 | 83.069999 | -2.24 | -2.63 | 83.68 | 83.68 | 83.069999 | 46 |
| 1733174820 | 85.31 | -0.81 | -0.94 | 86.45 | 86.45 | 85 | 29 |
| 1732915620 | 86.12 | 1.52 | 1.80 | 85.7 | 86.12 | 85.7 | 14 |
| 1732829220 | 84.599999 | -1.32 | -1.54 | 84.599999 | 84.599999 | 84.599999 | 13 |
| 1732742820 | 85.92 | -2.58 | -2.92 | 90 | 90.17 | 85.92 | 91 |
| 1732656420 | 88.5 | -1.02 | -1.14 | 88.3 | 88.93 | 88.18 | 690 |
| 1732570020 | 89.52 | 1.34 | 1.52 | 88.57 | 89.57 | 88.57 | 561 |
| 1732310820 | 88.18 | 2.58 | 3.01 | 87.54 | 88.18 | 87.5 | 1792 |
| 1732224420 | 85.599999 | 2.78 | 3.36 | 83.97 | 85.599999 | 83.9 | 94 |
| 1732138020 | 82.819999 | 1.77 | 2.18 | 82.81 | 82.819999 | 82.81 | 344 |
| 1732051620 | 81.05 | 1.11 | 1.39 | 81.05 | 81.05 | 81.05 | 30 |
| 1731965220 | 79.94 | -0.38 | -0.47 | 79.44 | 80.94 | 79.44 | 150 |
| 1731705960 | 80.319999 | -2.96 | -3.55 | 80.77 | 81.93 | 79.9 | 676 |
| 1731619560 | 83.28 | -3.08 | -3.57 | 84.72 | 84.72 | 83.28 | 179 |
| 1731533160 | 86.36 | 1.75 | 2.07 | 84.5 | 86.36 | 84.5 | 194 |
| 1731446820 | 84.61 | 4.71 | 5.89 | 80.11 | 84.61 | 79.95 | 1705 |
| 1731360420 | 79.9 | 8.39 | 11.73 | 71.68 | 79.9 | 71.4 | 1565 |
| 1731101220 | 71.51 | 10.39 | 17.00 | 70.01 | 71.8 | 68.52 | 1285 |
| 1731014760 | 61.12 | 1.07 | 1.78 | 60.88 | 61.29 | 60.88 | 17 |
| 1730928360 | 60.05 | 6.7 | 12.56 | 57.22 | 60.05 | 57.22 | 1305 |
| 1730841960 | 53.35 | -0.91 | -1.68 | 54.1 | 54.1 | 52.93 | 323 |
| 1730755560 | 54.26 | -0.11 | -0.20 | 53.53 | 54.26 | 53.53 | 256 |
| 1730496360 | 54.37 | 1.24 | 2.33 | 54.43 | 54.43 | 54.37 | 112 |
| 1730409960 | 53.13 | 0.34 | 0.64 | 54 | 54 | 53.13 | 420 |
| 1730323560 | 52.79 | 0.36 | 0.69 | 51.67 | 53 | 51.67 | 155 |
| 1730237160 | 52.43 | 1.1 | 2.14 | 52.43 | 52.43 | 52.43 | 9 |
| 1730147220 | 51.33 | 0 | 0.00 | 51.33 | 51.33 | 51.33 | 0 |
| 1729888020 | 51.33 | -0.17 | -0.33 | 51.35 | 51.35 | 51.33 | 43 |
| 1729801560 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 44 |
| 1729715160 | 51.5 | -1.25 | -2.37 | 52.12 | 52.12 | 51.5 | 23 |
| 1729628760 | 52.75 | 0 | 0.00 | 52.75 | 52.75 | 52.75 | 0 |
| 1729542360 | 52.75 | 0.03 | 0.06 | 52.89 | 52.96 | 52.69 | 1700 |
| 1729283160 | 52.72 | 1.5 | 2.93 | 52.69 | 52.72 | 51.93 | 431 |
| 1729196760 | 51.22 | 0.21 | 0.41 | 51.16 | 51.22 | 50.96 | 489 |
| 1729110360 | 51.01 | -0.68 | -1.32 | 51.62 | 51.62 | 50.88 | 164 |
| 1729023960 | 51.69 | -0.05 | -0.10 | 51.82 | 51.82 | 51.69 | 34 |
| 1728937620 | 51.74 | 0.67 | 1.31 | 51.45 | 51.74 | 51.45 | 164 |
| 1728678360 | 51.07 | 0 | 0.00 | 51.07 | 51.07 | 51.07 | 0 |
| 1728591960 | 51.07 | 1.69 | 3.42 | 51.07 | 51.07 | 51.07 | 20 |
| 1728505560 | 49.38 | 0 | 0.00 | 49.38 | 49.38 | 49.38 | 0 |
| 1728419160 | 49.38 | 0.07 | 0.14 | 49.38 | 49.38 | 49.38 | 50 |
| 1728332760 | 49.31 | 0.9 | 1.85 | 50.84 | 50.84 | 49.31 | 41 |
| 1728073560 | 48.415 | 1.26 | 2.66 | 48.415 | 48.415 | 48.415 | 67 |
| 1727987220 | 47.16 | 1.23 | 2.68 | 46.74 | 47.16 | 46.405 | 119 |
| 1727900820 | 45.93 | -0.17 | -0.37 | 46.585 | 46.585 | 45.93 | 151 |
| 1727814420 | 46.1 | -2.1 | -4.35 | 47.83 | 48.185 | 46.1 | 734 |
| 1727728020 | 48.195 | -0.31 | -0.63 | 48.195 | 48.195 | 48.195 | 11 |
| 1727468760 | 48.5 | 1.69 | 3.60 | 47.35 | 48.5 | 47.35 | 64 |
| 1727382360 | 46.815 | 0 | 0.00 | 46.815 | 46.815 | 46.815 | 0 |
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
