We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.96 | 10.3107019563 | 86.9 | 96.08 | 86.68 | 222470 | 91.18065864 | DE |
| 4 | 8.2 | 9.3543235227 | 87.66 | 96.08 | 82.72 | 204686 | 88.06997224 | DE |
| 12 | 9.12 | 10.514180309 | 86.74 | 97.5 | 82.72 | 181258 | 90.44111944 | DE |
| 26 | 12.74 | 15.3272377286 | 83.12 | 97.5 | 81.24 | 184083 | 89.40333778 | DE |
| 52 | -3.14 | -3.17171717172 | 99 | 106.9 | 81.24 | 167111 | 91.80042708 | DE |
| 156 | -57.29 | -37.40777016 | 153.15 | 208.8 | 81.24 | 154916 | 124.89383102 | DE |
| 260 | 9.01 | 10.3742084053 | 86.85 | 211.8 | 81.24 | 180880 | 134.73881167 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713801300 | 95 | 4.06 | 4.46 | 91.4 | 95.08 | 91.4 | 266838 |
| 1713542100 | 90.94 | 1.18 | 1.31 | 89.44 | 91.1 | 88.4 | 161180 |
| 1713455700 | 89.76 | -0.78 | -0.86 | 90.58 | 91.58 | 89.16 | 187114 |
| 1713369300 | 90.54 | 3.28 | 3.76 | 89.38 | 91.24 | 88.5 | 376490 |
| 1713282900 | 87.26 | -0.26 | -0.30 | 86.9 | 87.54 | 86.68 | 120727 |
| 1713196500 | 87.52 | 0.98 | 1.13 | 86.54 | 88.48 | 86.5 | 93351 |
| 1712937300 | 86.54 | -1.28 | -1.46 | 88 | 88.48 | 86.14 | 114713 |
| 1712850900 | 87.82 | 1.02 | 1.18 | 86.5 | 88.7 | 86.3 | 136114 |
| 1712764500 | 86.8 | -1.96 | -2.21 | 88.98 | 89.64 | 86.4 | 143517 |
| 1712678100 | 88.76 | 3 | 3.50 | 85.66 | 89.04 | 85.62 | 322780 |
| 1712591700 | 85.76 | 2.38 | 2.85 | 85 | 86.2 | 84.46 | 203571 |
| 1712332500 | 83.38 | -0.58 | -0.69 | 83.1 | 84.28 | 82.72 | 234735 |
| 1712246100 | 83.96 | -1.7 | -1.98 | 85.28 | 85.46 | 83.78 | 284357 |
| 1712159700 | 85.66 | -0.56 | -0.65 | 86.24 | 86.46 | 85.58 | 172204 |
| 1712073300 | 86.22 | -3.32 | -3.71 | 88.92 | 89.36 | 86.2 | 261356 |
| 1711644900 | 89.54 | 0.66 | 0.74 | 88.74 | 90.34 | 87.74 | 263647 |
| 1711558500 | 88.88 | 1.64 | 1.88 | 87.8 | 88.9 | 87.3 | 179621 |
| 1711472100 | 87.24 | -0.46 | -0.52 | 87.66 | 87.76 | 86.64 | 162024 |
| 1711385700 | 87.7 | -0.56 | -0.63 | 88.1 | 88.56 | 86.7 | 140096 |
| 1711126500 | 88.26 | -0.8 | -0.90 | 88.6 | 89.1 | 87.62 | 197092 |
| 1711040100 | 89.06 | -2.78 | -3.03 | 91.46 | 91.94 | 89.02 | 290938 |
| 1710953700 | 91.84 | -2.62 | -2.77 | 94.48 | 94.66 | 91.04 | 248160 |
| 1710867300 | 94.46 | 1 | 1.07 | 93.82 | 95.2 | 92.94 | 217473 |
| 1710780900 | 93.46 | 1.68 | 1.83 | 91.8 | 95.38 | 91.5 | 282169 |
| 1710521700 | 91.78 | -4.34 | -4.52 | 96.28 | 96.28 | 89.1 | 437396 |
| 1710435300 | 96.12 | 0.1 | 0.10 | 95.6 | 97.04 | 95.2 | 159094 |
| 1710348900 | 96.02 | -0.86 | -0.89 | 97.18 | 97.36 | 95.8 | 119763 |
| 1710262500 | 96.88 | 2.3 | 2.43 | 94.94 | 97.14 | 94.56 | 169325 |
| 1710176100 | 94.58 | -2.04 | -2.11 | 96.32 | 97.26 | 94.2 | 199092 |
| 1709916900 | 96.62 | 1.3 | 1.36 | 95.38 | 97.5 | 94.46 | 161232 |
| 1709830500 | 95.32 | 1.68 | 1.79 | 93.28 | 95.66 | 92.2 | 157155 |
| 1709744100 | 93.64 | 0.52 | 0.56 | 92.9 | 93.72 | 92.12 | 118478 |
| 1709657700 | 93.12 | -1 | -1.06 | 93.5 | 95.36 | 92.74 | 160758 |
| 1709571300 | 94.12 | 1.38 | 1.49 | 96.5 | 97.46 | 93.6 | 429445 |
| 1709312100 | 92.74 | -0.78 | -0.83 | 93.68 | 93.98 | 90.58 | 288153 |
| 1709225700 | 93.52 | -0.96 | -1.02 | 94.56 | 95.26 | 93.3 | 176481 |
| 1709139300 | 94.48 | -1.2 | -1.25 | 95.66 | 95.98 | 93.7 | 83227 |
| 1709052900 | 95.68 | 0.56 | 0.59 | 95.08 | 97.1 | 94.4 | 181894 |
| 1708966500 | 95.12 | 2.3 | 2.48 | 92.56 | 95.2 | 92 | 323015 |
| 1708707300 | 92.82 | -0.48 | -0.51 | 93.22 | 93.64 | 92.56 | 76490 |
| 1708620900 | 93.3 | 0.36 | 0.39 | 93.7 | 94.4 | 93.24 | 114536 |
| 1708534500 | 92.94 | 0.24 | 0.26 | 92.26 | 93.02 | 92.04 | 128149 |
| 1708448100 | 92.7 | 3.18 | 3.55 | 89.66 | 93.3 | 89.48 | 275497 |
| 1708361700 | 89.52 | -0.56 | -0.62 | 89.7 | 90.14 | 89.02 | 77214 |
| 1708102500 | 90.08 | 0.72 | 0.81 | 89.9 | 90.32 | 89.26 | 142469 |
| 1708016100 | 89.36 | 2.62 | 3.02 | 87.16 | 90.16 | 87.16 | 262548 |
| 1707929700 | 86.74 | -0.12 | -0.14 | 86.48 | 87.02 | 86.04 | 66908 |
| 1707843300 | 86.86 | -0.92 | -1.05 | 88 | 88 | 86.3 | 73544 |
| 1707756900 | 87.78 | 1.08 | 1.25 | 87.3 | 88.22 | 87.3 | 72551 |
| 1707497700 | 86.7 | 0.4 | 0.46 | 86.14 | 87.02 | 85.94 | 67116 |
| 1707411300 | 86.3 | -0.52 | -0.60 | 86.7 | 86.78 | 85.78 | 107199 |
| 1707324900 | 86.82 | 1.32 | 1.54 | 85.5 | 87.16 | 85.5 | 170113 |
| 1707238500 | 85.5 | 0.7 | 0.83 | 85.06 | 85.62 | 83.98 | 115130 |
| 1707152100 | 84.8 | 0.34 | 0.40 | 84.4 | 85.14 | 84.02 | 73292 |
| 1706892900 | 84.46 | -0.38 | -0.45 | 85.54 | 86.4 | 84.44 | 87305 |
| 1706806500 | 84.84 | -0.84 | -0.98 | 85.3 | 85.78 | 84.34 | 151258 |
| 1706720100 | 85.68 | -0.44 | -0.51 | 86 | 86.32 | 85.52 | 113027 |
| 1706633700 | 86.12 | -0.16 | -0.19 | 86.74 | 87.22 | 85.88 | 113853 |
| 1706547300 | 86.28 | -0.22 | -0.25 | 86.44 | 86.46 | 84.62 | 120227 |
| 1706288100 | 86.5 | 1.7 | 2.00 | 85.2 | 86.68 | 84.64 | 209474 |
| 1706201700 | 84.8 | 0.28 | 0.33 | 84.24 | 84.84 | 83.92 | 94059 |
| 1706115300 | 84.52 | -0.98 | -1.15 | 85.9 | 85.96 | 84.1 | 118505 |
| 1706028900 | 85.5 | 0.9 | 1.06 | 84.94 | 85.68 | 84.22 | 122484 |
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
