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 | -11.2 | -11.1776447106 | 100.2 | 106 | 78 | 762888 | 96.07563253 | DE |
| 4 | -33 | -27.0491803279 | 122 | 131.8 | 78 | 536913 | 107.48731898 | DE |
| 12 | 40.5 | 83.5051546392 | 48.5 | 151 | 45.5 | 1884516 | 95.45791218 | DE |
| 26 | -46.8 | -34.4624447717 | 135.8 | 151 | 37 | 1646712 | 73.93089876 | DE |
| 52 | -176 | -66.4150943396 | 265 | 293.5 | 37 | 981336 | 95.80700895 | DE |
| 156 | -571 | -86.5151515152 | 660 | 930 | 37 | 562076 | 262.12168166 | DE |
| 260 | -236 | -72.6153846154 | 325 | 1217.5 | 37 | 458761 | 370.04617609 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 92.8 | -13.2 | -12.45 | 99 | 106 | 92 | 684342 |
| 1741368600 | 106 | 17 | 19.10 | 87.8 | 106 | 87.8 | 907778 |
| 1741282200 | 89 | -4.3 | -4.61 | 95 | 95 | 78 | 1239431 |
| 1741195800 | 93.3 | -6.1 | -6.14 | 99 | 100 | 93.2 | 207408 |
| 1741109400 | 99.4 | -0.6 | -0.60 | 100.2 | 100.2 | 98.1 | 775479 |
| 1741023000 | 100 | -7.8 | -7.24 | 106.6 | 106.6 | 94.1 | 1189465 |
| 1740763800 | 107.8 | -5.2 | -4.60 | 110 | 110 | 107.2 | 1105233 |
| 1740677400 | 113 | 5 | 4.63 | 109 | 113 | 105 | 264546 |
| 1740591000 | 108 | -3.4 | -3.05 | 118.8 | 118.8 | 107.2 | 302688 |
| 1740504600 | 111.4 | -2.6 | -2.28 | 117 | 118 | 111 | 227197 |
| 1740418200 | 114 | -3.6 | -3.06 | 121 | 121.6 | 110.6 | 395902 |
| 1740159000 | 117.6 | 3.4 | 2.98 | 115.4 | 119.4 | 115 | 81737 |
| 1740072600 | 114.2 | -5.6 | -4.67 | 122.8 | 123.2 | 114.2 | 524613 |
| 1739986200 | 119.8 | -0.4 | -0.33 | 118 | 119.8 | 118 | 155275 |
| 1739899800 | 120.2 | -0.8 | -0.66 | 121.2 | 125.8 | 118.2 | 236942 |
| 1739813400 | 121 | -5 | -3.97 | 130 | 131.8 | 121 | 855319 |
| 1739554200 | 126 | 0.2 | 0.16 | 124.6 | 127.8 | 124.2 | 168138 |
| 1739467800 | 125.8 | 4.8 | 3.97 | 124.8 | 130.8 | 119.2 | 844945 |
| 1739381400 | 121 | 0.4 | 0.33 | 123.6 | 123.6 | 119.8 | 236944 |
| 1739295000 | 120.6 | -1.6 | -1.31 | 122 | 124.6 | 118 | 334879 |
| 1739208600 | 122.2 | 6.2 | 5.34 | 122.8 | 125.6 | 119.4 | 940165 |
| 1738949400 | 116 | 1 | 0.87 | 115 | 119 | 115 | 164482 |
| 1738863000 | 115 | -1 | -0.86 | 115.2 | 119 | 114.8 | 117497 |
| 1738776600 | 116 | 2 | 1.75 | 119.4 | 125 | 116 | 649218 |
| 1738690200 | 114 | 4.6 | 4.20 | 107.2 | 116.8 | 107.2 | 307668 |
| 1738603800 | 109.4 | -1 | -0.91 | 106 | 110 | 104.2 | 332511 |
| 1738344600 | 110.4 | -4.6 | -4.00 | 116.6 | 116.6 | 108 | 486520 |
| 1738258200 | 115 | -4 | -3.36 | 121.6 | 121.6 | 113 | 989304 |
| 1738171800 | 119 | -13.6 | -10.26 | 132.19999 | 132.19999 | 116 | 2145256 |
| 1738085400 | 132.6 | 0.6 | 0.45 | 135.6 | 139 | 130.19999 | 1056969 |
| 1737999000 | 132 | 1.4 | 1.07 | 130.19999 | 138 | 129 | 1070121 |
| 1737739800 | 130.6 | -0.8 | -0.61 | 132.4 | 133 | 130 | 195605 |
| 1737653400 | 131.4 | 3.4 | 2.66 | 128.19999 | 135 | 128.19999 | 485539 |
| 1737567000 | 128 | -2 | -1.54 | 130 | 138 | 128 | 1791700 |
| 1737480600 | 130 | 8 | 6.56 | 125 | 135 | 124.8 | 2287584 |
| 1737394200 | 122 | -1.2 | -0.97 | 120.6 | 123.4 | 117 | 861607 |
| 1737135000 | 123.2 | 6.6 | 5.66 | 118 | 130.6 | 118 | 1406272 |
| 1737048600 | 116.6 | -1.4 | -1.19 | 118 | 118 | 109 | 1249779 |
| 1736962200 | 118 | -7 | -5.60 | 122 | 128 | 112.2 | 2199614 |
| 1736875800 | 125 | -18 | -12.59 | 144 | 150 | 122 | 3529439 |
| 1736789400 | 143 | 6.8 | 4.99 | 134 | 151 | 134 | 4551866 |
| 1736530200 | 136.19999 | 20.2 | 17.41 | 117.2 | 136.19999 | 116.8 | 5282623 |
| 1736443800 | 116 | 2.8 | 2.47 | 118.2 | 118.2 | 106 | 2823780 |
| 1736357400 | 113.2 | 0.4 | 0.35 | 100 | 122 | 100 | 5747866 |
| 1736271000 | 112.8 | 13.5 | 13.60 | 98.7 | 131 | 98 | 9283416 |
| 1736184600 | 99.3 | 14.6 | 17.24 | 84 | 101 | 84 | 4621383 |
| 1735925400 | 84.7 | 11.1 | 15.08 | 75 | 84.7 | 74.9 | 2469723 |
| 1735839000 | 73.6 | 5 | 7.29 | 70 | 74.5 | 70 | 1352466 |
| 1735666200 | 68.6 | 3.9 | 6.03 | 64.8 | 70.4 | 63.6 | 1066171 |
| 1735579800 | 64.7 | -8.3 | -11.37 | 75 | 77 | 63.5 | 4099786 |
| 1735320600 | 73 | 7.2 | 10.94 | 67 | 75.2 | 65.9 | 2175448 |
| 1735061400 | 65.8 | 2.9 | 4.61 | 62.8 | 67 | 62 | 1219399 |
| 1734975000 | 62.9 | 5.5 | 9.58 | 57.4 | 64.3 | 57.4 | 1462470 |
| 1734715800 | 57.4 | -4.6 | -7.42 | 61.6 | 65.4 | 56.4 | 3099273 |
| 1734629400 | 62 | 9.4 | 17.87 | 52.6 | 64.2 | 51.7 | 4783159 |
| 1734543000 | 52.6 | 4.7 | 9.81 | 47.35 | 54.2 | 47.1 | 16404840 |
| 1734456600 | 47.9 | -0.6 | -1.24 | 48.5 | 50.6 | 45.5 | 3968658 |
| 1734370200 | 48.5 | 1 | 2.11 | 49 | 51.5 | 47 | 9722706 |
| 1734111000 | 47.5 | -4.8 | -9.18 | 52.5 | 52.5 | 45 | 4005059 |
| 1734024600 | 52.3 | -9.5 | -15.37 | 62.3 | 62.3 | 50.7 | 12680622 |
| 1733938200 | 61.8 | 3.8 | 6.55 | 60 | 68 | 58 | 7802555 |
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
