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 | -6.86 | -7.97674418605 | 86 | 87.8 | 79.01 | 7527 | 83.33425823 | DE |
| 4 | -9.17 | -10.3838749858 | 88.31 | 90.69 | 77.03 | 7163 | 83.94583162 | DE |
| 12 | 2.53 | 3.3024409346 | 76.61 | 102.18 | 76.51 | 10753 | 87.66993935 | DE |
| 26 | 32.74 | 70.5603448276 | 46.4 | 102.18 | 45.4 | 8449 | 78.70256802 | DE |
| 52 | 42.94 | 118.61878453 | 36.2 | 102.18 | 32.799999 | 5979 | 70.87317705 | DE |
| 156 | 42.94 | 118.61878453 | 36.2 | 102.18 | 32.799999 | 5979 | 70.87317705 | DE |
| 260 | 42.94 | 118.61878453 | 36.2 | 102.18 | 32.799999 | 5979 | 70.87317705 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 82.76 | 2.1 | 2.60 | 81.4 | 83.2 | 80.51 | 4641 |
| 1721075160 | 80.66 | -1.64 | -1.99 | 82.31 | 83.38 | 80.349999 | 5774 |
| 1720815960 | 82.3 | -3.59 | -4.18 | 84.78 | 85.569999 | 81.5 | 15977 |
| 1720729560 | 85.89 | -0.85 | -0.98 | 86.99 | 87.42 | 83.7 | 4298 |
| 1720643220 | 86.74 | 0.43 | 0.50 | 86 | 87.8 | 83.92 | 6943 |
| 1720556760 | 86.31 | 1.26 | 1.48 | 85.17 | 88 | 85.17 | 4137 |
| 1720470360 | 85.05 | 0.18 | 0.21 | 86 | 86.9 | 84.8 | 4108 |
| 1720211220 | 84.87 | -2.73 | -3.12 | 87.49 | 87.49 | 84.41 | 4294 |
| 1720124820 | 87.6 | 0.93 | 1.07 | 87.2 | 87.86 | 86.21 | 5331 |
| 1720038420 | 86.67 | 4.62 | 5.63 | 81.69 | 87.18 | 81.15 | 8756 |
| 1719952020 | 82.05 | 0.74 | 0.91 | 80.239999 | 82.56 | 79.01 | 7079 |
| 1719865620 | 81.31 | 0.43 | 0.53 | 80.86 | 81.51 | 77.03 | 15203 |
| 1719606420 | 80.88 | -0.48 | -0.59 | 80.89 | 83.05 | 79.5 | 6013 |
| 1719520020 | 81.36 | 0.55 | 0.68 | 80.44 | 81.88 | 80.22 | 4529 |
| 1719433620 | 80.81 | -4.26 | -5.01 | 85.489999 | 86.37 | 80.28 | 5458 |
| 1719347160 | 85.069999 | 1.74 | 2.09 | 82.51 | 85.2 | 82.17 | 4016 |
| 1719260820 | 83.33 | -1.17 | -1.38 | 85.01 | 85.19 | 81.31 | 6784 |
| 1719001620 | 84.5 | 0.05 | 0.06 | 85.45 | 85.79 | 80.67 | 7629 |
| 1718915160 | 84.45 | -4.56 | -5.12 | 89 | 90.69 | 83.78 | 12129 |
| 1718828820 | 89.01 | 0.03 | 0.03 | 88.31 | 89.89 | 88 | 10164 |
| 1718742360 | 88.98 | 5.43 | 6.50 | 83.989999 | 89.6 | 81.709999 | 11058 |
| 1718656020 | 83.55 | -2.06 | -2.41 | 85.5 | 86.49 | 81.319999 | 11432 |
| 1718396820 | 85.61 | -3.26 | -3.67 | 89.59 | 90.5 | 84.69 | 16460 |
| 1718310420 | 88.87 | 5.5 | 6.60 | 84.489999 | 88.91 | 83.54 | 12716 |
| 1718224020 | 83.37 | 0.1 | 0.12 | 83.41 | 87.99 | 82.75 | 15630 |
| 1718137620 | 83.27 | -1.67 | -1.97 | 85.5 | 86.5 | 82.54 | 14066 |
| 1718051220 | 84.94 | 3.54 | 4.35 | 81.34 | 85.42 | 81.01 | 17094 |
| 1717792020 | 81.4 | 0.44 | 0.54 | 82.5 | 83.12 | 78.81 | 27017 |
| 1717705620 | 80.959999 | -8.55 | -9.55 | 89.98 | 90.97 | 80.11 | 20903 |
| 1717619220 | 89.51 | 5.11 | 6.05 | 85.4 | 90.55 | 85.08 | 10573 |
| 1717532820 | 84.4 | -3.6 | -4.09 | 88.44 | 88.59 | 82.099999 | 13431 |
| 1717446420 | 88 | -2.52 | -2.78 | 91.49 | 93.3 | 85.319999 | 10314 |
| 1717187220 | 90.52 | -3.62 | -3.85 | 93.58 | 94.69 | 85.01 | 19387 |
| 1717100820 | 94.14 | -1.71 | -1.78 | 94.5 | 96.29 | 92.52 | 9189 |
| 1717014420 | 95.85 | -0.82 | -0.85 | 97.37 | 97.89 | 95.07 | 9232 |
| 1716928020 | 96.67 | -4.61 | -4.55 | 101.28 | 102.18 | 95.13 | 22408 |
| 1716841560 | 101.28 | 3.27 | 3.34 | 99 | 102.18 | 98.01 | 28605 |
| 1716582420 | 98.01 | 3.88 | 4.12 | 94.72 | 100.5 | 93.5 | 15285 |
| 1716496020 | 94.13 | 1.65 | 1.78 | 97.4 | 97.99 | 93.67 | 14678 |
| 1716409620 | 92.48 | 1.31 | 1.44 | 92.08 | 94.1 | 91.21 | 5153 |
| 1716323160 | 91.17 | -0.65 | -0.71 | 91.59 | 92.28 | 88.73 | 8790 |
| 1716236760 | 91.82 | 2.67 | 2.99 | 90 | 92.27 | 89.51 | 3937 |
| 1715977620 | 89.15 | -0.47 | -0.52 | 90.66 | 92.25 | 87.4 | 9422 |
| 1715891220 | 89.62 | -6.38 | -6.65 | 97.64 | 97.99 | 89.61 | 19410 |
| 1715804820 | 96 | 4.82 | 5.29 | 91.69 | 96 | 91.2 | 10671 |
| 1715718420 | 91.18 | 3.52 | 4.02 | 88.21 | 91.18 | 86.5 | 5306 |
| 1715631960 | 87.66 | -1.01 | -1.14 | 89.5 | 91 | 86.8 | 12007 |
| 1715372820 | 88.67 | -2.17 | -2.39 | 91.34 | 93.02 | 88.36 | 10072 |
| 1715286420 | 90.84 | 0.12 | 0.13 | 91 | 92.25 | 89 | 7849 |
| 1715200020 | 90.72 | 2.22 | 2.51 | 88.89 | 91.11 | 87.5 | 7531 |
| 1715113620 | 88.5 | -1.37 | -1.52 | 91.09 | 91.09 | 88.5 | 5758 |
| 1715027220 | 89.87 | 3.04 | 3.50 | 88.48 | 90.05 | 87.03 | 10207 |
| 1714768020 | 86.83 | 1.11 | 1.29 | 86.99 | 88.18 | 86.7 | 5419 |
| 1714681560 | 85.72 | -1.53 | -1.75 | 83.9 | 86.12 | 81.739999 | 8603 |
| 1714508820 | 87.25 | -0.64 | -0.73 | 88.37 | 89.2 | 85.39 | 5590 |
| 1714422420 | 87.89 | 0.4 | 0.46 | 88.18 | 90.01 | 85.599999 | 12656 |
| 1714163220 | 87.49 | 3.15 | 3.73 | 86.99 | 88.8 | 85.37 | 13449 |
| 1714076820 | 84.34 | 5.13 | 6.48 | 77.29 | 86.02 | 76.51 | 9119 |
| 1713990420 | 79.209999 | 4.72 | 6.34 | 76.61 | 89.5 | 76.51 | 25959 |
| 1713903960 | 74.489999 | 2.82 | 3.93 | 71.95 | 74.489999 | 71.72 | 6528 |
| 1713817560 | 71.67 | 1.41 | 2.01 | 70.569999 | 72.489999 | 68.42 | 6817 |
| 1713558420 | 70.26 | -5.85 | -7.69 | 75.739999 | 76.23 | 70.05 | 9255 |
| 1713472020 | 76.11 | -0.36 | -0.47 | 77.41 | 79.48 | 75.51 | 3155 |
| 1713385620 | 76.47 | -1.55 | -1.99 | 78.33 | 79.68 | 75.209999 | 2556 |
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
