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 | 7.15 | 7.90491984522 | 90.45 | 97.75 | 90.45 | 89 | 92.79548023 | DE |
| 4 | 4.9 | 5.28586839266 | 92.7 | 97.75 | 89.95 | 88 | 92.9312709 | DE |
| 12 | -3.3 | -3.27056491576 | 100.9 | 100.9 | 89.95 | 115 | 96.26768576 | DE |
| 26 | 9.2 | 10.407239819 | 88.4 | 119 | 81.099999 | 208 | 101.11714156 | DE |
| 52 | 20.750001 | 27.0006522707 | 76.849999 | 119 | 68.75 | 173 | 96.35538698 | DE |
| 156 | 20.750001 | 27.0006522707 | 76.849999 | 119 | 68.75 | 173 | 96.35538698 | DE |
| 260 | 20.750001 | 27.0006522707 | 76.849999 | 119 | 68.75 | 173 | 96.35538698 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719433560 | 93.25 | 0 | 0.00 | 93.25 | 93.25 | 93.25 | 0 |
| 1719347160 | 93.25 | -0.45 | -0.48 | 92.6 | 93.25 | 91.75 | 10 |
| 1719260820 | 93.7 | 2.2 | 2.40 | 93.3 | 93.7 | 93.05 | 173 |
| 1719001620 | 91.5 | -0.5 | -0.54 | 91.5 | 91.5 | 91.5 | 50 |
| 1718915160 | 92 | 1.95 | 2.17 | 90.45 | 92 | 90.45 | 121 |
| 1718828820 | 90.05 | -0.6 | -0.66 | 89.95 | 90.6 | 89.95 | 110 |
| 1718742360 | 90.65 | -0.7 | -0.77 | 90.45 | 90.65 | 90.45 | 34 |
| 1718656020 | 91.35 | -1.3 | -1.40 | 91.65 | 91.65 | 91.35 | 7 |
| 1718396820 | 92.65 | 0 | 0.00 | 92.65 | 92.65 | 92.65 | 0 |
| 1718310420 | 92.65 | 0.55 | 0.60 | 93.8 | 93.8 | 92.65 | 11 |
| 1718224020 | 92.1 | -0.3 | -0.32 | 92.1 | 92.1 | 92.1 | 5 |
| 1718137620 | 92.4 | 0.3 | 0.33 | 91.75 | 92.4 | 91.75 | 22 |
| 1718051220 | 92.1 | -1.15 | -1.23 | 93.3 | 93.3 | 92.1 | 109 |
| 1717792020 | 93.25 | -1.8 | -1.89 | 95 | 95 | 93.25 | 201 |
| 1717705620 | 95.05 | -0.85 | -0.89 | 95.65 | 95.65 | 95.05 | 2 |
| 1717619220 | 95.9 | -0.15 | -0.16 | 95.8 | 95.9 | 95.8 | 22 |
| 1717532820 | 96.05 | 2.95 | 3.17 | 96.45 | 96.45 | 96.05 | 38 |
| 1717446420 | 93.1 | 0.4 | 0.43 | 92.6 | 93.2 | 92.6 | 161 |
| 1717187220 | 92.7 | -0.95 | -1.01 | 92.7 | 92.7 | 92.7 | 196 |
| 1717100820 | 93.65 | -0.55 | -0.58 | 92.7 | 93.65 | 92.7 | 332 |
| 1717014420 | 94.2 | 0 | 0.00 | 94.2 | 94.2 | 94.2 | 0 |
| 1716928020 | 94.2 | -0.3 | -0.32 | 94.5 | 94.5 | 94.2 | 52 |
| 1716841560 | 94.5 | 0.65 | 0.69 | 94.45 | 94.5 | 94.45 | 30 |
| 1716582420 | 93.85 | 0.7 | 0.75 | 92.55 | 93.85 | 92.55 | 102 |
| 1716496020 | 93.15 | -0.55 | -0.59 | 94.25 | 94.25 | 93.15 | 79 |
| 1716409620 | 93.7 | -0.95 | -1.00 | 93 | 93.7 | 92.95 | 120 |
| 1716323160 | 94.65 | -1.1 | -1.15 | 94.75 | 94.75 | 94.65 | 6 |
| 1716236760 | 95.75 | -0.05 | -0.05 | 95.75 | 95.75 | 95.75 | 2 |
| 1715977620 | 95.8 | -0.05 | -0.05 | 95.8 | 95.8 | 95.8 | 65 |
| 1715891220 | 95.85 | 0.2 | 0.21 | 96.1 | 96.1 | 95.4 | 74 |
| 1715804820 | 95.65 | 0.55 | 0.58 | 95.65 | 95.65 | 95.65 | 1 |
| 1715718420 | 95.1 | 0.55 | 0.58 | 95.1 | 95.1 | 95.1 | 15 |
| 1715631960 | 94.55 | -0.65 | -0.68 | 95.05 | 95.05 | 94.55 | 215 |
| 1715372820 | 95.2 | -0.35 | -0.37 | 96 | 96.05 | 94.95 | 577 |
| 1715286420 | 95.55 | -1.15 | -1.19 | 96.3 | 96.3 | 95.55 | 12 |
| 1715200020 | 96.7 | 0.05 | 0.05 | 96.95 | 96.95 | 96.7 | 16 |
| 1715113620 | 96.65 | -0.45 | -0.46 | 96.9 | 96.9 | 96.65 | 61 |
| 1715027220 | 97.1 | 0.05 | 0.05 | 98.4 | 98.4 | 97.1 | 76 |
| 1714768020 | 97.05 | 1.4 | 1.46 | 97.05 | 97.05 | 97.05 | 5 |
| 1714681560 | 95.65 | -1.25 | -1.29 | 96.4 | 96.4 | 95.65 | 68 |
| 1714508820 | 96.9 | -0.05 | -0.05 | 96.9 | 96.9 | 96.9 | 100 |
| 1714422420 | 96.95 | 0 | 0.00 | 97.75 | 97.75 | 96.85 | 92 |
| 1714163220 | 96.95 | 3.05 | 3.25 | 95.4 | 96.95 | 95.4 | 140 |
| 1714076820 | 93.9 | -2.35 | -2.44 | 95.65 | 95.65 | 93.9 | 21 |
| 1713990420 | 96.25 | -1.5 | -1.53 | 97.6 | 97.6 | 96.25 | 21 |
| 1713903960 | 97.75 | 1.7 | 1.77 | 96.3 | 97.75 | 96.3 | 82 |
| 1713817560 | 96.05 | -0.95 | -0.98 | 97.6 | 97.6 | 96.05 | 35 |
| 1713558420 | 97 | -1.35 | -1.37 | 97 | 97.95 | 96.8 | 363 |
| 1713472020 | 98.35 | -1.5 | -1.50 | 99.75 | 99.75 | 98.35 | 31 |
| 1713385620 | 99.85 | 0.15 | 0.15 | 100 | 100 | 99.85 | 42 |
| 1713299220 | 99.7 | 0.25 | 0.25 | 98.25 | 100.3 | 98.25 | 272 |
| 1713212820 | 99.45 | 1 | 1.02 | 99.45 | 99.45 | 99.45 | 1 |
| 1712953620 | 98.45 | 1.05 | 1.08 | 99.2 | 99.2 | 98.45 | 11 |
| 1712867220 | 97.4 | -1.15 | -1.17 | 97.4 | 97.4 | 97.4 | 70 |
| 1712780760 | 98.55 | 0.25 | 0.25 | 98.55 | 98.55 | 98.55 | 150 |
| 1712694360 | 98.3 | -1.15 | -1.16 | 99 | 99.2 | 96.95 | 1108 |
| 1712607960 | 99.45 | 0.65 | 0.66 | 98.6 | 100 | 98.6 | 216 |
| 1712348820 | 98.8 | -0.95 | -0.95 | 99.7 | 99.7 | 98.55 | 167 |
| 1712262360 | 99.75 | -2.35 | -2.30 | 100.9 | 100.9 | 99.75 | 300 |
| 1712175960 | 102.1 | 0.1 | 0.10 | 102.7 | 102.7 | 102.1 | 126 |
| 1712089560 | 102 | -4.6 | -4.32 | 104 | 104 | 101.6 | 71 |
| 1711661160 | 106.6 | 3.3 | 3.19 | 104.6 | 107 | 104.6 | 65 |
| 1711574820 | 103.3 | -0.4 | -0.39 | 105.4 | 105.4 | 103.2 | 65 |
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
