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 | -5.800001 | -6.48769686801 | 89.4 | 91.8 | 74.2 | 7553 | 83.66208024 | DE |
| 4 | -2 | -2.33644862543 | 85.599999 | 98.8 | 72.4 | 10052 | 82.68011336 | DE |
| 12 | 44.099999 | 111.645567089 | 39.5 | 101.5 | 39.4 | 13339 | 74.81999846 | DE |
| 26 | 50.3 | 151.051055587 | 33.299999 | 101.5 | 29.8 | 9394 | 68.35750324 | DE |
| 52 | 50.3 | 151.051055587 | 33.299999 | 101.5 | 29.8 | 9394 | 68.35750324 | DE |
| 156 | 50.3 | 151.051055587 | 33.299999 | 101.5 | 29.8 | 9394 | 68.35750324 | DE |
| 260 | 50.3 | 151.051055587 | 33.299999 | 101.5 | 29.8 | 9394 | 68.35750324 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723148820 | 83.2 | 0.6 | 0.73 | 82.2 | 84.4 | 80.8 | 1092 |
| 1723062360 | 82.599999 | -3.2 | -3.73 | 86.2 | 86.2 | 80.599999 | 1866 |
| 1722975960 | 85.8 | 6 | 7.52 | 81.8 | 87.8 | 81 | 7590 |
| 1722889620 | 79.8 | -10 | -11.14 | 86 | 86 | 74.2 | 18079 |
| 1722630360 | 89.8 | -1.8 | -1.97 | 89.4 | 91.8 | 88 | 9137 |
| 1722544020 | 91.6 | -2.8 | -2.97 | 95.4 | 96 | 90.4 | 9669 |
| 1722457560 | 94.4 | 6 | 6.79 | 89 | 98.8 | 88.4 | 11304 |
| 1722371220 | 88.4 | 5 | 6.00 | 84.2 | 89.6 | 84.2 | 9208 |
| 1722284760 | 83.4 | -0.4 | -0.48 | 84.2 | 88 | 82.4 | 7705 |
| 1722025620 | 83.8 | 8.4 | 11.14 | 75.4 | 85.8 | 75.4 | 12212 |
| 1721939160 | 75.4 | -0.6 | -0.79 | 75.8 | 79.2 | 73.599999 | 3454 |
| 1721852820 | 76 | -4 | -5.00 | 79 | 79.2 | 73.8 | 3247 |
| 1721766420 | 80 | 3.2 | 4.17 | 76.4 | 80.2 | 76.4 | 7520 |
| 1721679960 | 76.8 | -2.2 | -2.78 | 78.8 | 79 | 72.4 | 16089 |
| 1721420760 | 79 | -0.6 | -0.75 | 80.599999 | 83 | 75.8 | 9704 |
| 1721334360 | 79.599999 | -2.6 | -3.16 | 82.599999 | 83.2 | 78.4 | 8213 |
| 1721248020 | 82.2 | -5.4 | -6.16 | 88 | 88 | 78.2 | 10773 |
| 1721161560 | 87.6 | 3.8 | 4.53 | 83.4 | 89.4 | 83.4 | 7855 |
| 1721075160 | 83.8 | 6.4 | 8.27 | 79 | 86.6 | 77.599999 | 18068 |
| 1720815960 | 77.4 | -7 | -8.29 | 85.599999 | 87.2 | 75.2 | 28286 |
| 1720729560 | 84.4 | 10.4 | 14.05 | 74 | 86.2 | 73.2 | 38704 |
| 1720643220 | 74 | -7.2 | -8.87 | 82.599999 | 84.4 | 62.2 | 128936 |
| 1720556760 | 81.2 | -15 | -15.59 | 95.8 | 100 | 73 | 56154 |
| 1720470360 | 96.2 | 3 | 3.22 | 93.6 | 101.5 | 90.8 | 55195 |
| 1720211220 | 93.2 | 11.6 | 14.22 | 81.4 | 93.2 | 80.8 | 24077 |
| 1720124820 | 81.599999 | -1.6 | -1.92 | 83.8 | 83.8 | 79.2 | 18422 |
| 1720038420 | 83.2 | 7.2 | 9.47 | 76.4 | 89.8 | 76 | 21724 |
| 1719952020 | 76 | -6.4 | -7.77 | 82.2 | 82.2 | 75.2 | 17794 |
| 1719865620 | 82.4 | 14.6 | 21.53 | 71 | 86 | 68.8 | 29876 |
| 1719606420 | 67.8 | 5.6 | 9.00 | 62.6 | 69 | 61.6 | 6871 |
| 1719520020 | 62.2 | -0.4 | -0.64 | 62.6 | 62.8 | 60 | 3029 |
| 1719433620 | 62.6 | 2.6 | 4.33 | 59.6 | 64 | 59.6 | 4733 |
| 1719347160 | 60 | -0.6 | -0.99 | 61.8 | 62.8 | 57.2 | 6978 |
| 1719260820 | 60.6 | -2.4 | -3.81 | 66.2 | 69.2 | 59.2 | 15720 |
| 1719001620 | 63 | -5 | -7.35 | 64.4 | 66.4 | 60.6 | 11642 |
| 1718915160 | 68 | 16.2 | 31.27 | 51.8 | 68.2 | 51.8 | 21513 |
| 1718828820 | 51.8 | -2 | -3.72 | 54 | 54 | 50.2 | 5509 |
| 1718742360 | 53.8 | 5.1 | 10.47 | 48.5 | 55.2 | 48.4 | 10883 |
| 1718656020 | 48.7 | 4 | 8.95 | 45.1 | 48.9 | 45 | 8561 |
| 1718396820 | 44.7 | 0.4 | 0.90 | 44.4 | 46.3 | 43.5 | 5120 |
| 1718310420 | 44.3 | 0.3 | 0.68 | 44.2 | 44.8 | 43.6 | 4191 |
| 1718224020 | 44 | -1.7 | -3.72 | 45.4 | 45.4 | 43.6 | 5801 |
| 1718137620 | 45.7 | -1.3 | -2.77 | 46.4 | 46.4 | 44.4 | 8720 |
| 1718051220 | 47 | -1.3 | -2.69 | 48.9 | 48.9 | 45.9 | 11995 |
| 1717792020 | 48.3 | -2.5 | -4.92 | 49.9 | 51 | 47.6 | 20521 |
| 1717705620 | 50.8 | 6.5 | 14.67 | 44.7 | 53.8 | 44 | 48967 |
| 1717619220 | 44.3 | 0.3 | 0.68 | 43.8 | 44.7 | 43.5 | 283 |
| 1717532820 | 44 | 0.4 | 0.92 | 44 | 44.3 | 43.8 | 784 |
| 1717446420 | 43.6 | -0.6 | -1.36 | 45.1 | 45.2 | 43.4 | 833 |
| 1717187220 | 44.2 | 0.2 | 0.45 | 44.3 | 44.3 | 43.9 | 670 |
| 1717100820 | 44 | 0.9 | 2.09 | 42.7 | 44.4 | 42.6 | 1201 |
| 1717014420 | 43.1 | 0.1 | 0.23 | 42.799999 | 43.1 | 42.6 | 440 |
| 1716928020 | 43 | -0.5 | -1.15 | 43.6 | 44.1 | 42.5 | 928 |
| 1716841560 | 43.5 | 1.5 | 3.57 | 42 | 43.5 | 41.9 | 415 |
| 1716582420 | 42 | -1.1 | -2.55 | 42.5 | 42.5 | 41.5 | 1023 |
| 1716496020 | 43.1 | 1.4 | 3.36 | 41.5 | 43.6 | 41.5 | 2328 |
| 1716409620 | 41.7 | 1.6 | 3.99 | 39.6 | 41.799999 | 39.5 | 532 |
| 1716323160 | 40.1 | -1.3 | -3.14 | 41.6 | 41.6 | 39.9 | 782 |
| 1716236760 | 41.4 | 0.4 | 0.98 | 41.4 | 42 | 41.4 | 359 |
| 1715977620 | 41 | 1.6 | 4.06 | 39.5 | 41.2 | 39.4 | 3549 |
| 1715891220 | 39.4 | -0.4 | -1.01 | 40.2 | 40.5 | 38.9 | 1185 |
| 1715804820 | 39.799999 | -0.4 | -1.00 | 40.2 | 40.799999 | 39.2 | 1552 |
| 1715718420 | 40.2 | -0.4 | -0.99 | 40.5 | 40.6 | 38.6 | 3383 |
| 1715631960 | 40.6 | -6.4 | -13.62 | 46.9 | 46.9 | 40.6 | 4796 |
| 1715372820 | 47 | 0.1 | 0.21 | 47 | 47.5 | 45.1 | 1416 |
| 1715286420 | 46.9 | 1.9 | 4.22 | 45 | 47 | 45 | 1063 |
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
