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 | 4.85 | 5.77380952381 | 84 | 90.9 | 82.5 | 1270387 | 86.33421068 | DE |
| 4 | 5.55 | 6.66266506603 | 83.3 | 90.9 | 80.6 | 1077286 | 83.70949794 | DE |
| 12 | 8.85 | 11.0625 | 80 | 93.9 | 77.75 | 1111673 | 85.54851115 | DE |
| 26 | 7.1 | 8.68501529052 | 81.75 | 100.6 | 68.95 | 1476292 | 84.6207319 | DE |
| 52 | -6.65 | -6.96335078534 | 95.5 | 133.8 | 68.95 | 1744198 | 91.61396435 | DE |
| 156 | -291.95 | -76.6675420168 | 380.8 | 494 | 50.5 | 1951415 | 137.40928112 | DE |
| 260 | -69.65 | -43.9432176656 | 158.5 | 494 | 50.5 | 1551148 | 160.81302543 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 88.85 | 2.05 | 2.36 | 90.9 | 90.9 | 85.45 | 405128 |
| 1720629000 | 86.8 | -1.6 | -1.81 | 86.5 | 90.3 | 86.5 | 1239532 |
| 1720542600 | 88.4 | 2.7 | 3.15 | 85.2 | 89.2 | 84.3 | 2583421 |
| 1720456200 | 85.7 | 2.4 | 2.88 | 85.9 | 85.9 | 83.3 | 950596 |
| 1720197000 | 83.3 | 0.65 | 0.79 | 84.05 | 85.7 | 82.5 | 775114 |
| 1720110600 | 82.65 | 0.3 | 0.36 | 84 | 84.95 | 82.65 | 803273 |
| 1720024200 | 82.35 | 0.5 | 0.61 | 82.4 | 83.2 | 81.85 | 745048 |
| 1719937800 | 81.85 | 0.1 | 0.12 | 82 | 83.45 | 81.6 | 763891 |
| 1719851400 | 81.75 | -2 | -2.39 | 82 | 84.7 | 81.75 | 543592 |
| 1719592200 | 83.75 | -0.4 | -0.48 | 86 | 86 | 83.15 | 487587 |
| 1719505800 | 84.15 | 1.45 | 1.75 | 83.05 | 84.5 | 82.95 | 477876 |
| 1719419400 | 82.7 | -0.5 | -0.60 | 82.5 | 84.75 | 82.5 | 6328850 |
| 1719333000 | 83.2 | 2.05 | 2.53 | 81.5 | 84.4 | 81.5 | 535161 |
| 1719246600 | 81.15 | -1.3 | -1.58 | 82 | 82.6 | 80.8 | 585012 |
| 1718987400 | 82.45 | -0.5 | -0.60 | 83.25 | 83.3 | 81.9 | 1481864 |
| 1718901000 | 82.95 | 0.85 | 1.04 | 82.3 | 83.4 | 82.3 | 630498 |
| 1718814600 | 82.1 | -1.15 | -1.38 | 82 | 83.35 | 81.6 | 470481 |
| 1718728200 | 83.25 | 0.55 | 0.67 | 82 | 83.95 | 82 | 804905 |
| 1718641800 | 82.7 | 1.25 | 1.53 | 82.05 | 83.45 | 80.6 | 348213 |
| 1718382600 | 81.45 | -1.5 | -1.81 | 82.9 | 83.85 | 81.45 | 445593 |
| 1718296200 | 82.95 | -2.2 | -2.58 | 83.3 | 85 | 82.15 | 545220 |
| 1718209800 | 85.15 | 0.15 | 0.18 | 88.35 | 88.35 | 83.9 | 498383 |
| 1718123400 | 85 | -1 | -1.16 | 84 | 85.7 | 84 | 368866 |
| 1718037000 | 86 | 0 | 0.00 | 87.05 | 87.05 | 83.85 | 550881 |
| 1717777800 | 86 | -0.1 | -0.12 | 86.25 | 86.5 | 84.25 | 575544 |
| 1717691400 | 86.1 | 0.2 | 0.23 | 88 | 88 | 85.5 | 307796 |
| 1717605000 | 85.9 | -1 | -1.15 | 87 | 87.9 | 85.55 | 751560 |
| 1717518600 | 86.9 | -1.1 | -1.25 | 86 | 90 | 86 | 549820 |
| 1717432200 | 88 | -2 | -2.22 | 88 | 90.45 | 87.75 | 603824 |
| 1717173000 | 90 | 1.45 | 1.64 | 88 | 90.2 | 87.65 | 1348682 |
| 1717086600 | 88.55 | 1.55 | 1.78 | 91.1 | 91.1 | 87.55 | 572729 |
| 1717000200 | 87 | -5 | -5.43 | 93.9 | 93.9 | 87 | 2795219 |
| 1716913800 | 92 | 1.2 | 1.32 | 90.8 | 92.85 | 90.8 | 618055 |
| 1716568200 | 90.8 | 2.65 | 3.01 | 85.3 | 91.7 | 85.3 | 844864 |
| 1716481800 | 88.15 | -2.1 | -2.33 | 91 | 91.05 | 87.4 | 666568 |
| 1716395400 | 90.25 | -0.15 | -0.17 | 92 | 92 | 88.95 | 647587 |
| 1716309000 | 90.4 | 1 | 1.12 | 85.15 | 91.95 | 85.15 | 926233 |
| 1716222600 | 89.4 | 0 | 0.00 | 90 | 91 | 86.7 | 1054230 |
| 1715963400 | 89.4 | 1.45 | 1.65 | 86 | 89.95 | 85.75 | 843791 |
| 1715877000 | 87.95 | -0.1 | -0.11 | 84 | 88.8 | 84 | 865871 |
| 1715790600 | 88.05 | 2.75 | 3.22 | 85 | 90.95 | 84.3 | 1823438 |
| 1715704200 | 85.3 | -0.1 | -0.12 | 84 | 87.35 | 84 | 927324 |
| 1715617800 | 85.4 | -1 | -1.16 | 86.4 | 87 | 83.75 | 733225 |
| 1715358600 | 86.4 | -1.75 | -1.99 | 86.3 | 89.65 | 85.8 | 559179 |
| 1715272200 | 88.15 | -0.5 | -0.56 | 88 | 90.3 | 87.4 | 695372 |
| 1715185800 | 88.65 | 0.05 | 0.06 | 89.7 | 89.95 | 87.5 | 605393 |
| 1715099400 | 88.6 | 1.15 | 1.32 | 85 | 89.3 | 85 | 1145955 |
| 1714753800 | 87.45 | 1.9 | 2.22 | 82 | 87.45 | 82 | 6077874 |
| 1714667400 | 85.55 | 1.8 | 2.15 | 87.7 | 87.7 | 83.6 | 1299126 |
| 1714581000 | 83.75 | -1.05 | -1.24 | 86 | 86.55 | 83.75 | 1001477 |
| 1714494600 | 84.8 | -1.65 | -1.91 | 88 | 88.9 | 84.35 | 3733651 |
| 1714408200 | 86.45 | 2.55 | 3.04 | 82.65 | 86.9 | 82.15 | 1798216 |
| 1714149000 | 83.9 | 3.15 | 3.90 | 80 | 84.8 | 80 | 1168706 |
| 1714062600 | 80.75 | -2.4 | -2.89 | 81 | 83.6 | 80.75 | 1029704 |
| 1713976200 | 83.15 | 1.6 | 1.96 | 81 | 83.55 | 81 | 729082 |
| 1713889800 | 81.55 | -2.25 | -2.68 | 82 | 84.1 | 81.55 | 822448 |
| 1713803400 | 83.8 | 0.15 | 0.18 | 84 | 85.3 | 82.6 | 1281971 |
| 1713544200 | 83.65 | 3.85 | 4.82 | 80 | 83.65 | 80 | 985580 |
| 1713457800 | 79.8 | -0.2 | -0.25 | 80 | 80.55 | 77.75 | 1123093 |
| 1713371400 | 80 | -1.25 | -1.54 | 77.95 | 81 | 77.95 | 614750 |
| 1713285000 | 81.25 | -0.25 | -0.31 | 79.95 | 83 | 78.1 | 675299 |
| 1713198600 | 81.5 | 0.9 | 1.12 | 80 | 81.9 | 75.9 | 977286 |
| 1712939400 | 80.6 | -1.9 | -2.30 | 82.5 | 83.55 | 80.2 | 922578 |
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
