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 | 1.6 | 2.00125078174 | 79.95 | 85.3 | 77.75 | 936139 | 81.94167017 | DE |
| 4 | -3.45 | -4.05882352941 | 85 | 94 | 75.9 | 1874675 | 85.52480252 | DE |
| 12 | 1.55 | 1.9375 | 80 | 100.6 | 75.05 | 1599982 | 85.37656341 | DE |
| 26 | -2.45 | -2.91666666667 | 84 | 100.6 | 68.95 | 1785268 | 84.04091606 | DE |
| 52 | 4.3 | 5.56634304207 | 77.25 | 133.8 | 67.25 | 2136224 | 92.89952803 | DE |
| 156 | -339.05 | -80.6110318592 | 420.6 | 494 | 50.5 | 1940235 | 149.34239153 | DE |
| 260 | -71.45 | -46.6993464052 | 153 | 494 | 50.5 | 1564649 | 162.63675717 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1712853000 | 82.5 | -1.4 | -1.67 | 83 | 84.8 | 82 | 994100 |
| 1712766600 | 83.9 | -1.85 | -2.16 | 87 | 87 | 83.1 | 1015185 |
| 1712680200 | 85.75 | -0.95 | -1.10 | 85.5 | 86.9 | 85 | 905372 |
| 1712593800 | 86.7 | 3.15 | 3.77 | 83.3 | 86.7 | 82 | 835746 |
| 1712334600 | 83.55 | 0.05 | 0.06 | 82 | 83.85 | 82 | 1141964 |
| 1712248200 | 83.5 | -3.1 | -3.58 | 83 | 86.95 | 82.5 | 5807110 |
| 1712161800 | 86.6 | 2 | 2.36 | 83 | 87 | 82.5 | 1026439 |
| 1712075400 | 84.6 | -3.9 | -4.41 | 87.95 | 91 | 83 | 1665255 |
| 1711647000 | 88.5 | 0 | 0.00 | 89 | 90 | 86.55 | 1395170 |
| 1711560600 | 88.5 | -0.5 | -0.56 | 88.6 | 92.1 | 85.05 | 7991379 |
| 1711474200 | 89 | 5.2 | 6.21 | 85 | 94 | 82.5 | 4385878 |
| 1711387800 | 83.8 | -3.4 | -3.90 | 86.8 | 87.95 | 83.8 | 1528767 |
| 1711128600 | 87.2 | 0.8 | 0.93 | 86.5 | 92.8 | 86.45 | 1897853 |
| 1711042200 | 86.4 | 2.1 | 2.49 | 87.35 | 87.35 | 84.55 | 580194 |
| 1710955800 | 84.3 | -1 | -1.17 | 88.15 | 88.95 | 83.5 | 2269709 |
| 1710869400 | 85.3 | 0.2 | 0.24 | 81.05 | 85.5 | 81.05 | 830729 |
| 1710783000 | 85.1 | 3.2 | 3.91 | 82.4 | 85.1 | 81.5 | 669143 |
| 1710523800 | 81.9 | 1.15 | 1.42 | 84.25 | 84.25 | 80.55 | 1245279 |
| 1710437400 | 80.75 | -1.35 | -1.64 | 80 | 82 | 80 | 482990 |
| 1710351000 | 82.1 | 1.45 | 1.80 | 83.65 | 83.65 | 80.8 | 595237 |
| 1710264600 | 80.65 | -3.2 | -3.82 | 80 | 84.3 | 80 | 1655114 |
| 1710178200 | 83.85 | -1.8 | -2.10 | 87.55 | 88.35 | 81.95 | 1053199 |
| 1709919000 | 85.65 | 0.95 | 1.12 | 87.9 | 88 | 83.7 | 793674 |
| 1709832600 | 84.7 | 1.35 | 1.62 | 83.55 | 87 | 82.1 | 874664 |
| 1709746200 | 83.35 | 0.45 | 0.54 | 80.05 | 86.6 | 80.05 | 826652 |
| 1709659800 | 82.9 | -0.95 | -1.13 | 81 | 84 | 80.1 | 960646 |
| 1709573400 | 83.85 | -2.95 | -3.40 | 90.6 | 91.95 | 81.95 | 1384769 |
| 1709314200 | 86.8 | 0.3 | 0.35 | 85 | 87.75 | 85 | 543858 |
| 1709227800 | 86.5 | -1.25 | -1.42 | 88.75 | 89.05 | 86.1 | 945474 |
| 1709141400 | 87.75 | -0.2 | -0.23 | 88.65 | 89 | 86.05 | 489935 |
| 1709055000 | 87.95 | -0.05 | -0.06 | 86.15 | 90.75 | 86.15 | 751698 |
| 1708968600 | 88 | -4.25 | -4.61 | 92 | 94.35 | 86.85 | 1662438 |
| 1708709400 | 92.25 | -5.15 | -5.29 | 97.6 | 98 | 90.9 | 1668879 |
| 1708623000 | 97.4 | 2 | 2.10 | 96.5 | 100.6 | 93.95 | 1159446 |
| 1708536600 | 95.4 | -0.1 | -0.10 | 90.8 | 96.45 | 90.75 | 1613553 |
| 1708450200 | 95.5 | -0.3 | -0.31 | 95.35 | 96.05 | 95 | 1118257 |
| 1708363800 | 95.8 | 2.4 | 2.57 | 91 | 96.3 | 91 | 1367221 |
| 1708104600 | 93.4 | -1.1 | -1.16 | 96 | 96 | 93.2 | 2295226 |
| 1708018200 | 94.5 | 0.5 | 0.53 | 92.5 | 95.9 | 92.5 | 442884 |
| 1707931800 | 94 | 2.4 | 2.62 | 95 | 95 | 91.25 | 823361 |
| 1707845400 | 91.6 | 0.6 | 0.66 | 92 | 92 | 87.75 | 1000163 |
| 1707759000 | 91 | 1 | 1.11 | 88 | 93.4 | 88 | 959788 |
| 1707499800 | 90 | 0 | 0.00 | 87.3 | 91.3 | 87.3 | 1085393 |
| 1707413400 | 90 | 2.3 | 2.62 | 90 | 90.95 | 87 | 1206821 |
| 1707327000 | 87.7 | 0.2 | 0.23 | 90 | 90 | 87 | 419159 |
| 1707240600 | 87.5 | 1.2 | 1.39 | 87 | 87.65 | 84.05 | 2489314 |
| 1707154200 | 86.3 | 1.3 | 1.53 | 84.75 | 87.35 | 84.65 | 1425638 |
| 1706895000 | 85 | 6.8 | 8.70 | 76.5 | 86.85 | 76.5 | 1813925 |
| 1706808600 | 78.2 | 0.6 | 0.77 | 77.5 | 80.55 | 75.05 | 13103918 |
| 1706722200 | 77.6 | -1.6 | -2.02 | 82.95 | 82.95 | 77.1 | 1183501 |
| 1706635800 | 79.2 | 0.2 | 0.25 | 80 | 82.65 | 78.5 | 1836349 |
| 1706549400 | 79 | -1.05 | -1.31 | 77.75 | 80.35 | 77.75 | 11559976 |
| 1706290200 | 80.05 | -2.5 | -3.03 | 82.4 | 83.85 | 78.95 | 4901055 |
| 1706203800 | 82.55 | -1.8 | -2.13 | 85 | 87.5 | 81 | 497221 |
| 1706117400 | 84.35 | -1.3 | -1.52 | 89.7 | 89.7 | 82.05 | 900368 |
| 1706031000 | 85.65 | 2.25 | 2.70 | 79.45 | 87.35 | 79.45 | 1956398 |
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
