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 | 3.6 | 5.20984081042 | 69.1 | 75.4 | 65.9 | 2419435 | 71.40055113 | DE |
| 4 | -13.35 | -15.5142359094 | 86.05 | 99.4 | 62 | 3264485 | 76.93715594 | DE |
| 12 | -13.15 | -15.3174140944 | 85.85 | 99.65 | 62 | 1847501 | 83.95566986 | DE |
| 26 | -43 | -37.1650821089 | 115.7 | 128 | 62 | 2473963 | 93.01266673 | DE |
| 52 | -93.3 | -56.2048192771 | 166 | 174.7 | 62 | 2343445 | 115.42372012 | DE |
| 156 | -400.9 | -84.6494932432 | 473.6 | 517 | 62 | 2321666 | 224.99232907 | DE |
| 260 | -352.3 | -82.8941176471 | 425 | 521.6 | 62 | 2353282 | 245.65983005 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 72.7 | 1.35 | 1.89 | 70.05 | 74.4 | 70.05 | 1040665 |
| 1714062600 | 71.35 | -1.65 | -2.26 | 71.15 | 74 | 70.9 | 1679244 |
| 1713976200 | 73 | -1.05 | -1.42 | 74.25 | 75.4 | 71.8 | 1432276 |
| 1713889800 | 74.05 | 1.95 | 2.70 | 73 | 74.8 | 69.85 | 2022027 |
| 1713803400 | 72.1 | 4.8 | 7.13 | 72.75 | 73.15 | 69.2 | 4373229 |
| 1713544200 | 67.3 | -2.55 | -3.65 | 69.1 | 70.25 | 65.9 | 2590401 |
| 1713457800 | 69.85 | 2.85 | 4.25 | 69 | 70.75 | 67 | 5998785 |
| 1713371400 | 67 | 0 | 0.00 | 68 | 68.3 | 64.2 | 6801710 |
| 1713285000 | 67 | -27.95 | -29.44 | 77.15 | 77.15 | 62 | 15779655 |
| 1713198600 | 94.95 | 0.95 | 1.01 | 98.5 | 98.5 | 93.85 | 932263 |
| 1712939400 | 94 | -1.95 | -2.03 | 98.8 | 98.8 | 94 | 1013893 |
| 1712853000 | 95.95 | 0.85 | 0.89 | 93 | 97.3 | 93 | 534350 |
| 1712766600 | 95.1 | -0.25 | -0.26 | 93.1 | 98.1 | 93.1 | 916692 |
| 1712680200 | 95.35 | -0.65 | -0.68 | 95.9 | 99.4 | 93.05 | 963059 |
| 1712593800 | 96 | 3 | 3.23 | 95 | 98.5 | 92.05 | 1639434 |
| 1712334600 | 93 | -4 | -4.12 | 95.65 | 96 | 92.95 | 896866 |
| 1712248200 | 97 | 4.2 | 4.53 | 95 | 97 | 93.1 | 8687026 |
| 1712161800 | 92.8 | 2.75 | 3.05 | 94.8 | 94.8 | 89.6 | 918937 |
| 1712075400 | 90.05 | 2.3 | 2.62 | 86.05 | 94.3 | 86.05 | 1580874 |
| 1711647000 | 87.75 | -1.05 | -1.18 | 90.45 | 90.45 | 87.45 | 832736 |
| 1711560600 | 88.8 | 3.35 | 3.92 | 84.75 | 89.35 | 84 | 819310 |
| 1711474200 | 85.45 | -2.55 | -2.90 | 87.15 | 87.15 | 82.3 | 1128447 |
| 1711387800 | 88 | 1.2 | 1.38 | 85.1 | 89.15 | 85.1 | 714451 |
| 1711128600 | 86.8 | -0.25 | -0.29 | 90 | 90 | 86.55 | 468015 |
| 1711042200 | 87.05 | 0.5 | 0.58 | 87.6 | 89.5 | 85.3 | 596236 |
| 1710955800 | 86.55 | -3.3 | -3.67 | 86 | 89.65 | 86 | 845909 |
| 1710869400 | 89.85 | -0.15 | -0.17 | 90 | 91.6 | 88.9 | 869997 |
| 1710783000 | 90 | 0.5 | 0.56 | 90.95 | 91.35 | 89 | 331672 |
| 1710523800 | 89.5 | -1.1 | -1.21 | 92.5 | 92.5 | 88.55 | 2832336 |
| 1710437400 | 90.6 | 0.4 | 0.44 | 90 | 93 | 90 | 717584 |
| 1710351000 | 90.2 | -1.3 | -1.42 | 90 | 91.7 | 90 | 861411 |
| 1710264600 | 91.5 | -0.35 | -0.38 | 92 | 92.65 | 90.15 | 607664 |
| 1710178200 | 91.85 | 1.45 | 1.60 | 90 | 93.25 | 90 | 672773 |
| 1709919000 | 90.4 | -0.5 | -0.55 | 89 | 92.55 | 88.05 | 840307 |
| 1709832600 | 90.9 | 0.6 | 0.66 | 89.5 | 92 | 87.4 | 706569 |
| 1709746200 | 90.3 | -0.65 | -0.71 | 90.65 | 93.4 | 90.3 | 968701 |
| 1709659800 | 90.95 | -4.05 | -4.26 | 92.1 | 93.6 | 90.05 | 962199 |
| 1709573400 | 95 | -1.75 | -1.81 | 95.9 | 99.65 | 92.65 | 1026249 |
| 1709314200 | 96.75 | 1.65 | 1.74 | 99 | 99 | 93.45 | 957962 |
| 1709227800 | 95.1 | -0.9 | -0.94 | 98.9 | 98.9 | 92.3 | 1765071 |
| 1709141400 | 96 | 0.05 | 0.05 | 98.05 | 98.05 | 94.8 | 1257831 |
| 1709055000 | 95.95 | -1.85 | -1.89 | 94.2 | 97.5 | 90.9 | 4082660 |
| 1708968600 | 97.8 | 0.2 | 0.20 | 96.55 | 99.15 | 96.5 | 2635737 |
| 1708709400 | 97.6 | -0.1 | -0.10 | 97 | 98.7 | 94.65 | 6876227 |
| 1708623000 | 97.7 | 2.25 | 2.36 | 96.5 | 98 | 94.2 | 1647405 |
| 1708536600 | 95.45 | -1.2 | -1.24 | 96.65 | 97 | 94.7 | 965864 |
| 1708450200 | 96.65 | 1.55 | 1.63 | 94.4 | 96.75 | 93.1 | 972774 |
| 1708363800 | 95.1 | 0.05 | 0.05 | 93.3 | 95.6 | 92.05 | 554715 |
| 1708104600 | 95.05 | 1.5 | 1.60 | 96 | 96.25 | 93.45 | 1071161 |
| 1708018200 | 93.55 | 3.65 | 4.06 | 87 | 93.65 | 87 | 1080298 |
| 1707931800 | 89.9 | 2.3 | 2.63 | 88.6 | 92.3 | 87.95 | 1109529 |
| 1707845400 | 87.6 | -0.25 | -0.28 | 88.25 | 88.5 | 86.3 | 985181 |
| 1707759000 | 87.85 | 3 | 3.54 | 86.95 | 88.5 | 86.25 | 898221 |
| 1707499800 | 84.85 | -2.1 | -2.42 | 87.25 | 87.9 | 84.25 | 909812 |
| 1707413400 | 86.95 | 2.7 | 3.20 | 87.25 | 87.25 | 84.45 | 582959 |
| 1707327000 | 84.25 | -1.4 | -1.63 | 85.75 | 85.75 | 83.1 | 872429 |
| 1707240600 | 85.65 | 2.25 | 2.70 | 87.25 | 87.25 | 82.15 | 633444 |
| 1707154200 | 83.4 | -0.5 | -0.60 | 84 | 84.85 | 83.3 | 859418 |
| 1706895000 | 83.9 | -1.35 | -1.58 | 85.85 | 87.25 | 83.85 | 873083 |
| 1706808600 | 85.25 | -3.85 | -4.32 | 87.45 | 88.75 | 83.95 | 1701798 |
| 1706722200 | 89.1 | 1.45 | 1.65 | 87.9 | 90.05 | 87 | 1872365 |
| 1706635800 | 87.65 | 1.15 | 1.33 | 87.8 | 87.8 | 85.45 | 799831 |
| 1706549400 | 86.5 | -1.5 | -1.70 | 87.1 | 87.1 | 83.75 | 1194048 |
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
