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 | 4.4 | 5.28846153846 | 83.2 | 90 | 83.2 | 666644 | 86.76397832 | DE |
| 4 | 1.8 | 2.0979020979 | 85.8 | 90 | 74 | 536671 | 82.75701067 | DE |
| 12 | 9.4 | 12.0204603581 | 78.2 | 90 | 74 | 715930 | 83.1343357 | DE |
| 26 | 26.6 | 43.606557377 | 61 | 90 | 61 | 628528 | 76.51632916 | DE |
| 52 | 40.4 | 85.593220339 | 47.2 | 90 | 44.4 | 564654 | 67.18466434 | DE |
| 156 | 27.6 | 46 | 60 | 90 | 32.1 | 458408 | 55.83214439 | DE |
| 260 | -102.4 | -53.8947368421 | 190 | 217 | 30.35 | 668856 | 69.78229824 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 87.6 | -0.8 | -0.90 | 88.6 | 90 | 87.2 | 728331 |
| 1720110600 | 88.4 | 1.6 | 1.84 | 86.8 | 88.4 | 86.8 | 738272 |
| 1720024200 | 86.8 | 2.2 | 2.60 | 85 | 87.8 | 85 | 1066328 |
| 1719937800 | 84.6 | 0.6 | 0.71 | 84.2 | 85 | 84 | 594735 |
| 1719851400 | 84 | -0.8 | -0.94 | 83.2 | 85 | 83.2 | 205554 |
| 1719592200 | 84.8 | 0 | 0.00 | 84.8 | 85 | 84 | 310513 |
| 1719505800 | 84.8 | 0.2 | 0.24 | 84.4 | 85.4 | 84 | 257096 |
| 1719419400 | 84.6 | 0.6 | 0.71 | 84.4 | 85.4 | 84.2 | 232237 |
| 1719333000 | 84 | -0.2 | -0.24 | 84.4 | 84.4 | 83.2 | 349348 |
| 1719246600 | 84.2 | 0.4 | 0.48 | 82.8 | 84.2 | 82.4 | 378051 |
| 1718987400 | 83.8 | 4 | 5.01 | 79.8 | 84 | 79.6 | 1186583 |
| 1718901000 | 79.8 | 1 | 1.27 | 79 | 80.4 | 79 | 286426 |
| 1718814600 | 78.8 | 1 | 1.29 | 75.6 | 79 | 75.6 | 384663 |
| 1718728200 | 77.8 | 1.6 | 2.10 | 76.2 | 77.8 | 74 | 1447776 |
| 1718641800 | 76.2 | -0.6 | -0.78 | 76.8 | 77.8 | 75.4 | 521329 |
| 1718382600 | 76.8 | -3.2 | -4.00 | 80.2 | 80.2 | 76.2 | 488266 |
| 1718296200 | 80 | -3 | -3.61 | 82 | 82.6 | 79 | 521236 |
| 1718209800 | 83 | 0.6 | 0.73 | 84 | 84 | 82 | 200762 |
| 1718123400 | 82.4 | -1 | -1.20 | 84 | 85.4 | 82.4 | 437618 |
| 1718037000 | 83.4 | -2.8 | -3.25 | 85.8 | 86 | 82.6 | 398303 |
| 1717777800 | 86.2 | 3 | 3.61 | 84 | 86.2 | 83 | 4994861 |
| 1717691400 | 83.2 | -0.4 | -0.48 | 84.8 | 84.8 | 82.6 | 477299 |
| 1717605000 | 83.6 | 0.8 | 0.97 | 83.2 | 84 | 82.2 | 309404 |
| 1717518600 | 82.8 | -0.8 | -0.96 | 85 | 86.8 | 82 | 825530 |
| 1717432200 | 83.6 | -3.4 | -3.91 | 86.8 | 86.8 | 82.4 | 811469 |
| 1717173000 | 87 | 1 | 1.16 | 85.6 | 88 | 85 | 462263 |
| 1717086600 | 86 | 1.6 | 1.90 | 84 | 88 | 84 | 1145336 |
| 1717000200 | 84.4 | 0.2 | 0.24 | 83 | 84.8 | 83 | 709806 |
| 1716913800 | 84.2 | 3.4 | 4.21 | 81.8 | 84.6 | 81.2 | 880061 |
| 1716568200 | 80.8 | -2 | -2.42 | 81.2 | 81.2 | 78.2 | 567425 |
| 1716481800 | 82.8 | -0.6 | -0.72 | 83.2 | 83.6 | 80.4 | 1230689 |
| 1716395400 | 83.4 | -3.4 | -3.92 | 87 | 87 | 83.4 | 307675 |
| 1716309000 | 86.8 | 1.8 | 2.12 | 84 | 86.8 | 84 | 1584974 |
| 1716222600 | 85 | 1 | 1.19 | 83.8 | 85.2 | 83.8 | 522697 |
| 1715963400 | 84 | 1.6 | 1.94 | 80 | 84 | 80 | 554586 |
| 1715877000 | 82.4 | 2.4 | 3.00 | 79 | 82.6 | 79 | 900347 |
| 1715790600 | 80 | -0.2 | -0.25 | 80 | 82 | 76.2 | 1690499 |
| 1715704200 | 80.2 | -2.4 | -2.91 | 82.4 | 82.8 | 80.2 | 443150 |
| 1715617800 | 82.6 | -1.6 | -1.90 | 83 | 83.8 | 82.6 | 332157 |
| 1715358600 | 84.2 | 1.2 | 1.45 | 83.6 | 84.4 | 82 | 399134 |
| 1715272200 | 83 | -1.8 | -2.12 | 83.2 | 84 | 83 | 238561 |
| 1715185800 | 84.8 | 2.2 | 2.66 | 84 | 84.8 | 82.8 | 301309 |
| 1715099400 | 82.6 | -2 | -2.36 | 83.6 | 86 | 82.4 | 687973 |
| 1714753800 | 84.6 | -0.4 | -0.47 | 86.6 | 86.6 | 84.4 | 661592 |
| 1714667400 | 85 | 1 | 1.19 | 84.6 | 85 | 83.6 | 227042 |
| 1714581000 | 84 | 0.8 | 0.96 | 84.6 | 84.6 | 83 | 326668 |
| 1714494600 | 83.2 | -0.8 | -0.95 | 82.6 | 84.2 | 82.6 | 357286 |
| 1714408200 | 84 | 0.4 | 0.48 | 85 | 85.2 | 82.2 | 1284021 |
| 1714149000 | 83.6 | 3 | 3.72 | 82.6 | 84.6 | 81.2 | 486381 |
| 1714062600 | 80.6 | -2.4 | -2.89 | 83.2 | 84 | 80.2 | 752630 |
| 1713976200 | 83 | -0.2 | -0.24 | 84.6 | 84.6 | 83 | 1004946 |
| 1713889800 | 83.2 | 4.4 | 5.58 | 79 | 84.6 | 78.8 | 2241382 |
| 1713803400 | 78.8 | 3.8 | 5.07 | 76.8 | 79.6 | 76.8 | 1003763 |
| 1713544200 | 75 | -0.4 | -0.53 | 75 | 75.6 | 74.6 | 227372 |
| 1713457800 | 75.4 | -0.2 | -0.26 | 75.6 | 75.8 | 75 | 334255 |
| 1713371400 | 75.6 | -1.2 | -1.56 | 77.2 | 77.2 | 75 | 410830 |
| 1713285000 | 76.8 | -0.8 | -1.03 | 79 | 79.6 | 76 | 433375 |
| 1713198600 | 77.6 | -1.4 | -1.77 | 78.2 | 80 | 77.2 | 661785 |
| 1712939400 | 79 | 1.6 | 2.07 | 77.2 | 79 | 77.2 | 262009 |
| 1712853000 | 77.4 | 1.4 | 1.84 | 76.4 | 77.4 | 76.2 | 359480 |
| 1712766600 | 76 | -0.2 | -0.26 | 76.4 | 76.8 | 75.4 | 666179 |
| 1712680200 | 76.2 | -1.6 | -2.06 | 76.4 | 78 | 76.2 | 400013 |
| 1712593800 | 77.8 | 0.8 | 1.04 | 75 | 77.8 | 75 | 346184 |
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
