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 | 2.03 | 2.26007570697 | 89.82 | 92.7 | 88 | 337485 | 90.58794666 | DE |
| 4 | -0.95 | -1.02370689655 | 92.8 | 98.01 | 65.01 | 318340 | 90.38772765 | DE |
| 12 | 17.72 | 23.9039525159 | 74.13 | 98.01 | 60 | 448050 | 89.20638688 | DE |
| 26 | 33.64 | 57.7907576018 | 58.21 | 98.01 | 57.79 | 426923 | 78.5292181 | DE |
| 52 | 22.35 | 32.1582733813 | 69.5 | 98.01 | 53.01 | 568176 | 75.1942443 | DE |
| 156 | 61.15 | 199.185667752 | 30.7 | 98.01 | 24.5 | 586638 | 57.1916793 | DE |
| 260 | 67.36 | 275.051041241 | 24.49 | 98.01 | 9.97 | 782918 | 39.45759483 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714112100 | 90.54 | -0.8 | -0.88 | 90.5 | 90.99 | 89.55 | 383390 |
| 1713939300 | 91.34 | 0.14 | 0.15 | 92.4 | 92.7 | 91.28 | 360790 |
| 1713852900 | 91.2 | 2.36 | 2.66 | 90.18 | 91.4 | 89.52 | 341476 |
| 1713766500 | 88.84 | 0.58 | 0.66 | 89.82 | 89.82 | 88 | 264283 |
| 1713507300 | 88.26 | -2.12 | -2.35 | 88.75 | 98.01 | 65.01 | 383394 |
| 1713420900 | 90.38 | 1.23 | 1.38 | 89.15 | 95 | 89.15 | 280491 |
| 1713334500 | 89.15 | -0.14 | -0.16 | 88.87 | 90.16 | 88.5 | 243427 |
| 1713248100 | 89.29 | 0.2 | 0.22 | 89.05 | 89.42 | 87.95 | 269381 |
| 1713161700 | 89.09 | -1.26 | -1.39 | 88.7 | 89.93 | 88.4 | 326258 |
| 1712902500 | 90.35 | 1.09 | 1.22 | 89.87 | 91.16 | 89.28 | 253947 |
| 1712816100 | 89.26 | 0.38 | 0.43 | 87.97 | 89.31 | 87.25 | 390002 |
| 1712729700 | 88.88 | -2.89 | -3.15 | 91.89 | 92.13 | 88.7 | 340743 |
| 1712643300 | 91.77 | 0.02 | 0.02 | 91.31 | 92.83 | 90.96 | 197567 |
| 1712556900 | 91.75 | 0.87 | 0.96 | 91.81 | 92.88 | 91.48 | 434291 |
| 1712294100 | 90.88 | -1.54 | -1.67 | 91 | 92.59 | 90.64 | 201413 |
| 1712207700 | 92.42 | 2.22 | 2.46 | 91.44 | 92.695 | 91.01 | 214744 |
| 1712121300 | 90.2 | -4.42 | -4.67 | 92.49 | 92.49 | 89.02 | 529971 |
| 1712034900 | 94.62 | 1.04 | 1.11 | 92.8 | 94.89 | 92.8 | 430505 |
| 1711602900 | 93.58 | 0.44 | 0.47 | 93.63 | 93.98 | 93.07 | 524947 |
| 1711516500 | 93.14 | -1.1 | -1.17 | 93.6 | 93.95 | 91.84 | 538727 |
| 1711430100 | 94.24 | -2.32 | -2.40 | 95.08 | 95.57 | 93.635 | 353642 |
| 1711343700 | 96.555 | 1.07 | 1.12 | 95.47 | 97.47 | 95.47 | 205428 |
| 1711084500 | 95.49 | 0.55 | 0.58 | 94.8 | 97 | 72 | 302505 |
| 1710998100 | 94.94 | 0 | 0.00 | 96.85 | 97.04 | 93.4 | 582443 |
| 1710911700 | 94.94 | -0.27 | -0.28 | 95.63 | 96.685 | 94.93 | 259689 |
| 1710825300 | 95.21 | 0.51 | 0.54 | 94.36 | 95.62 | 93.17 | 295800 |
| 1710738900 | 94.7 | 0.41 | 0.43 | 94.29 | 95.34 | 94 | 500337 |
| 1710479700 | 94.29 | -2.44 | -2.52 | 95.75 | 95.75 | 93.56 | 773052 |
| 1710393300 | 96.73 | 0.18 | 0.19 | 96.28 | 97.55 | 95.83 | 396595 |
| 1710306900 | 96.55 | -0.45 | -0.46 | 97.6 | 97.69 | 96.27 | 405875 |
| 1710220500 | 97 | 1.36 | 1.42 | 95.67 | 97.01 | 95.22 | 354956 |
| 1710134100 | 95.64 | -0.49 | -0.51 | 94.82 | 95.7 | 94.11 | 287466 |
| 1709874900 | 96.13 | 1.9 | 2.02 | 94.5 | 96.44 | 60 | 341377 |
| 1709788500 | 94.23 | 1.34 | 1.44 | 94.27 | 94.94 | 93.61 | 287226 |
| 1709702100 | 92.89 | -2.36 | -2.47 | 95.13 | 95.63 | 92.61 | 462349 |
| 1709615700 | 95.245 | -0.43 | -0.44 | 95.09 | 96.14 | 94.25 | 404011 |
| 1709529300 | 95.67 | 1.64 | 1.74 | 93.7 | 96.34 | 93.7 | 465742 |
| 1709270100 | 94.03 | -0.12 | -0.13 | 93.98 | 95.2 | 92.6 | 420963 |
| 1709183700 | 94.15 | -0.56 | -0.59 | 95.31 | 95.69 | 93.25 | 919441 |
| 1709097300 | 94.71 | -0.74 | -0.78 | 95.6 | 95.91 | 93.1 | 703589 |
| 1709010900 | 95.45 | 6.46 | 7.26 | 89.4 | 95.75 | 89.11 | 974004 |
| 1708924500 | 88.99 | 0.99 | 1.12 | 88.22 | 89.49 | 88 | 666143 |
| 1708665300 | 88 | 0.98 | 1.13 | 89.69 | 90.18 | 87.16 | 875352 |
| 1708578900 | 87.02 | -1.44 | -1.63 | 88.88 | 88.94 | 86.55 | 592075 |
| 1708492500 | 88.46 | 8.77 | 11.01 | 84.32 | 90.23 | 84 | 1648187 |
| 1708406100 | 79.69 | 0.97 | 1.23 | 79 | 79.79 | 78.01 | 332347 |
| 1708319700 | 78.72 | -1.29 | -1.61 | 80.15 | 80.49 | 78.585 | 308447 |
| 1708060500 | 80.01 | 1.35 | 1.72 | 79.72 | 83 | 63.01 | 558397 |
| 1707974100 | 78.66 | 3.48 | 4.63 | 76.36 | 78.96 | 76.21 | 472813 |
| 1707887700 | 75.18 | -1.08 | -1.42 | 74.5 | 75.57 | 74.17 | 360456 |
| 1707801300 | 76.26 | -1.35 | -1.74 | 77.22 | 77.59 | 75.77 | 809661 |
| 1707714900 | 77.61 | 0.36 | 0.47 | 77.48 | 78.5 | 77.265 | 177933 |
| 1707455700 | 77.25 | 1.09 | 1.43 | 76.37 | 77.36 | 75.5 | 272302 |
| 1707369300 | 76.16 | 2.2 | 2.97 | 74.21 | 76.8 | 73.99 | 375976 |
| 1707282900 | 73.96 | 0.95 | 1.30 | 73.54 | 74.05 | 72.61 | 308699 |
| 1707196500 | 73.01 | -3.08 | -4.05 | 74.2 | 75.89 | 72.63 | 461921 |
| 1707110100 | 76.09 | 2.12 | 2.87 | 74.13 | 76.88 | 73.5 | 698127 |
| 1706850900 | 73.97 | 1.95 | 2.71 | 72.97 | 74.67 | 72.14 | 687034 |
| 1706764500 | 72.02 | -1.03 | -1.41 | 72.07 | 72.58 | 70.69 | 387050 |
| 1706678100 | 73.05 | 0.98 | 1.36 | 71.5 | 73.77 | 70.89 | 470320 |
| 1706591700 | 72.07 | 0.59 | 0.83 | 72.8 | 72.8 | 71.36 | 316171 |
| 1706505300 | 71.48 | -1.52 | -2.08 | 72.5 | 73 | 70.24 | 571409 |
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
