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 | -2.2 | -2.67574799319 | 82.22 | 82.22 | 78.18 | 202 | 80.02939656 | DE |
| 4 | -0.98 | -1.20987654321 | 81 | 92.94 | 78.18 | 237 | 86.05375891 | DE |
| 12 | 4.12 | 5.42819499341 | 75.9 | 97.96 | 71.5 | 252 | 84.78530526 | DE |
| 26 | -46.33 | -36.6679857539 | 126.35 | 137.55 | 71.5 | 335 | 90.53938909 | DE |
| 52 | -66.08 | -45.2292950034 | 146.1 | 172.1 | 71.5 | 207 | 95.95602157 | DE |
| 156 | -62.78 | -43.9635854342 | 142.8 | 172.1 | 71.5 | 178 | 98.8841181 | DE |
| 260 | -62.78 | -43.9635854342 | 142.8 | 172.1 | 71.5 | 178 | 98.8841181 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 79.14 | 0.52 | 0.66 | 78.56 | 79.14 | 78.42 | 68 |
| 1734643620 | 78.62 | -2.88 | -3.53 | 79.72 | 79.9 | 78.18 | 147 |
| 1734557220 | 81.5 | 1.46 | 1.82 | 80.72 | 82.12 | 80.72 | 161 |
| 1734470820 | 80.04 | 0.8 | 1.01 | 79.98 | 81.72 | 79.92 | 612 |
| 1734384420 | 79.239999 | -2.98 | -3.62 | 81.48 | 81.58 | 79.239999 | 79 |
| 1734125220 | 82.22 | -0.32 | -0.39 | 82.22 | 82.22 | 82.22 | 12 |
| 1734038820 | 82.54 | -1.42 | -1.69 | 84.52 | 84.52 | 82.54 | 85 |
| 1733952420 | 83.959999 | -0.98 | -1.15 | 83.9 | 83.98 | 83.9 | 24 |
| 1733866020 | 84.94 | -1.98 | -2.28 | 84 | 84.94 | 83.54 | 248 |
| 1733779620 | 86.92 | 3.18 | 3.80 | 84.959999 | 86.92 | 84.02 | 324 |
| 1733520420 | 83.739999 | -2.82 | -3.26 | 85.62 | 85.62 | 83.739999 | 248 |
| 1733434020 | 86.56 | -1.8 | -2.04 | 88.18 | 89.72 | 85.8 | 885 |
| 1733347620 | 88.36 | -1.62 | -1.80 | 89.04 | 90.14 | 88.12 | 178 |
| 1733261220 | 89.98 | -0.72 | -0.79 | 89.98 | 89.98 | 88.32 | 386 |
| 1733174820 | 90.7 | 1.36 | 1.52 | 89.1 | 90.7 | 89.1 | 221 |
| 1732915620 | 89.34 | 1.68 | 1.92 | 87.5 | 89.34 | 87.5 | 220 |
| 1732829220 | 87.66 | -0.44 | -0.50 | 87.66 | 87.66 | 87.66 | 93 |
| 1732742820 | 88.1 | -4.84 | -5.21 | 89.42 | 89.88 | 87.32 | 353 |
| 1732656420 | 92.94 | 4.1 | 4.62 | 89.44 | 92.94 | 89.4 | 180 |
| 1732570020 | 88.84 | -0.16 | -0.18 | 87.08 | 89.34 | 86.26 | 209 |
| 1732310820 | 89 | 8.22 | 10.18 | 81 | 89 | 81 | 65 |
| 1732224420 | 80.78 | 0.72 | 0.90 | 80 | 83.66 | 71.5 | 537 |
| 1732138020 | 80.06 | -2.14 | -2.60 | 82.66 | 82.66 | 78.38 | 376 |
| 1732051620 | 82.2 | 0.06 | 0.07 | 82.7 | 82.7 | 81.72 | 14 |
| 1731965220 | 82.14 | -3 | -3.52 | 83.739999 | 85.08 | 81.739999 | 250 |
| 1731705960 | 85.14 | -1.22 | -1.41 | 87.16 | 87.16 | 85.14 | 327 |
| 1731619560 | 86.36 | -1.64 | -1.86 | 88.82 | 88.82 | 86.36 | 362 |
| 1731533160 | 88 | -1.7 | -1.90 | 89.72 | 90.62 | 88 | 89 |
| 1731446820 | 89.7 | 0.3 | 0.34 | 88.66 | 89.74 | 88.2 | 610 |
| 1731360420 | 89.4 | 0.12 | 0.13 | 88.8 | 91.42 | 88.8 | 192 |
| 1731101220 | 89.28 | -5.54 | -5.84 | 94.46 | 96 | 88.02 | 222 |
| 1731014760 | 94.82 | -2.8 | -2.87 | 96.54 | 97.96 | 94.18 | 589 |
| 1730928360 | 97.62 | 15.64 | 19.08 | 87.2 | 97.62 | 87.2 | 1330 |
| 1730841960 | 81.98 | 0.7 | 0.86 | 80.36 | 82 | 80.36 | 105 |
| 1730755560 | 81.28 | 0.92 | 1.14 | 78.599999 | 81.58 | 78.599999 | 104 |
| 1730496360 | 80.36 | 0.68 | 0.85 | 77.54 | 80.48 | 77.54 | 97 |
| 1730409960 | 79.68 | 0.82 | 1.04 | 80.04 | 80.86 | 79.68 | 132 |
| 1730323560 | 78.86 | -1.24 | -1.55 | 79.54 | 80 | 78.86 | 124 |
| 1730237160 | 80.099999 | -1.34 | -1.65 | 79.76 | 81.86 | 79.76 | 930 |
| 1730150760 | 81.44 | 2.02 | 2.54 | 78.8 | 81.44 | 78.8 | 144 |
| 1729888020 | 79.42 | -0.64 | -0.80 | 78.9 | 79.48 | 78.9 | 100 |
| 1729801560 | 80.06 | 1.68 | 2.14 | 78.7 | 80.06 | 78.7 | 196 |
| 1729715160 | 78.38 | -1.62 | -2.03 | 80.94 | 80.94 | 78.38 | 450 |
| 1729628760 | 80 | -0.98 | -1.21 | 80 | 80 | 78.06 | 142 |
| 1729542360 | 80.98 | -1.44 | -1.75 | 82.5 | 82.5 | 80.98 | 145 |
| 1729283160 | 82.42 | 0.42 | 0.51 | 81.14 | 82.48 | 81.14 | 86 |
| 1729196760 | 82 | -0.74 | -0.89 | 82.68 | 82.98 | 82 | 321 |
| 1729110360 | 82.739999 | 3.18 | 4.00 | 78.7 | 82.92 | 78.7 | 130 |
| 1729023960 | 79.56 | -0.24 | -0.30 | 78.92 | 79.56 | 78.92 | 18 |
| 1728937620 | 79.8 | 0.62 | 0.78 | 79.12 | 80.12 | 78.819999 | 214 |
| 1728678360 | 79.18 | 1.54 | 1.98 | 79.22 | 79.56 | 78.7 | 367 |
| 1728591960 | 77.64 | -2.06 | -2.58 | 79.68 | 79.68 | 77.599999 | 407 |
| 1728505560 | 79.7 | 3.78 | 4.98 | 76.34 | 79.7 | 76.34 | 101 |
| 1728419160 | 75.92 | -2.08 | -2.67 | 77.8 | 78 | 75.92 | 81 |
| 1728332760 | 78 | 0.9 | 1.17 | 76.58 | 78.3 | 76 | 254 |
| 1728073560 | 77.099999 | 1.64 | 2.17 | 75.42 | 77.099999 | 75.38 | 88 |
| 1727987220 | 75.459999 | -0.58 | -0.76 | 74.5 | 75.459999 | 74.5 | 39 |
| 1727900820 | 76.04 | -0.3 | -0.39 | 76.48 | 76.48 | 74.959999 | 48 |
| 1727814420 | 76.34 | 0.32 | 0.42 | 76.7 | 76.7 | 74.86 | 213 |
| 1727728020 | 76.02 | -1.16 | -1.50 | 77.22 | 77.38 | 76 | 154 |
| 1727468760 | 77.18 | 0.64 | 0.84 | 75.9 | 78 | 75.9 | 295 |
| 1727382360 | 76.54 | 0.58 | 0.76 | 74.92 | 77.94 | 74.92 | 59 |
| 1727295960 | 75.959999 | -0.14 | -0.18 | 75.3 | 76.599999 | 75.3 | 106 |
| 1727209560 | 76.099999 | -0.86 | -1.12 | 76.099999 | 76.099999 | 76.099999 | 71 |
| 1727123160 | 76.959999 | -2.04 | -2.58 | 78.86 | 78.86 | 76.4 | 62 |
| 1726864020 | 79 | -1.16 | -1.45 | 80.48 | 80.48 | 79 | 161 |
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
