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 | -0.66 | -0.796716562047 | 82.84 | 83.34 | 82.18 | 3097 | 82.78066779 | DE |
| 4 | -0.9 | -1.08329321136 | 83.08 | 84.34 | 82.18 | 1978 | 82.89799661 | DE |
| 12 | 0.56 | 0.686106346484 | 81.62 | 85.01 | 81.62 | 2956 | 83.56577099 | DE |
| 26 | 1.93 | 2.40498442368 | 80.25 | 85.01 | 80.18 | 2652 | 82.79385145 | DE |
| 52 | 7.17 | 9.55872550327 | 75.01 | 85.01 | 68.96 | 2336 | 79.59583576 | DE |
| 156 | 2.8 | 3.52733686067 | 79.38 | 85.01 | 63.2 | 2458 | 76.03921469 | DE |
| 260 | 22.79 | 38.3734635461 | 59.39 | 85.01 | 46.72 | 2807 | 69.60608482 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 82.18 | -0.43 | -0.52 | 82.18 | 82.18 | 82.18 | 12257 |
| 1721925000 | 82.61 | -0.73 | -0.88 | 82.61 | 82.61 | 82.61 | 2569 |
| 1721838600 | 83.34 | 0.28 | 0.34 | 83.34 | 83.34 | 83.34 | 1120 |
| 1721752200 | 83.06 | 0.53 | 0.64 | 83.06 | 83.06 | 83.06 | 4922 |
| 1721665800 | 82.53 | -0.62 | -0.75 | 82.53 | 82.53 | 82.53 | 6357 |
| 1721406600 | 83.15 | 0 | 0.00 | 83.15 | 83.15 | 83.15 | 0 |
| 1721320200 | 83.15 | -1.19 | -1.41 | 83.15 | 83.15 | 83.15 | 972 |
| 1721233800 | 84.34 | 0.53 | 0.63 | 84.34 | 84.34 | 84.34 | 955 |
| 1721147400 | 83.81 | -0.52 | -0.62 | 83.81 | 83.81 | 83.81 | 629 |
| 1721061000 | 84.33 | 0.28 | 0.33 | 84.33 | 84.33 | 84.33 | 1534 |
| 1720801800 | 84.05 | 0.74 | 0.89 | 84.05 | 84.05 | 84.05 | 196 |
| 1720715400 | 83.31 | 0.51 | 0.62 | 83.31 | 83.31 | 83.31 | 1635 |
| 1720629000 | 82.8 | -0.37 | -0.44 | 82.8 | 82.8 | 82.8 | 1008 |
| 1720542600 | 83.17 | 0.01 | 0.01 | 83.17 | 83.17 | 83.17 | 779 |
| 1720456200 | 83.16 | 0.08 | 0.10 | 83.16 | 83.16 | 83.16 | 1221 |
| 1720197000 | 83.08 | 0.25 | 0.30 | 83.08 | 83.08 | 83.08 | 1605 |
| 1720110600 | 82.83 | 0.46 | 0.56 | 82.83 | 82.83 | 82.83 | 3736 |
| 1720024200 | 82.37 | -0.08 | -0.10 | 82.37 | 82.37 | 82.37 | 2575 |
| 1719937800 | 82.45 | -0.33 | -0.40 | 82.45 | 82.45 | 82.45 | 5977 |
| 1719851400 | 82.78 | -0.3 | -0.36 | 82.78 | 82.78 | 82.78 | 456 |
| 1719592200 | 83.08 | -0.19 | -0.23 | 83.08 | 83.08 | 83.08 | 796 |
| 1719505800 | 83.27 | -0.23 | -0.28 | 83.27 | 83.27 | 83.27 | 3007 |
| 1719419400 | 83.5 | -0.12 | -0.14 | 83.5 | 83.5 | 83.5 | 1046 |
| 1719333000 | 83.62 | -0.12 | -0.14 | 83.62 | 83.62 | 83.62 | 1556 |
| 1719246600 | 83.74 | -0.15 | -0.18 | 83.74 | 83.74 | 83.74 | 3076 |
| 1718987400 | 83.89 | 0.12 | 0.14 | 83.89 | 83.89 | 83.89 | 2940 |
| 1718901000 | 83.77 | -0.14 | -0.17 | 83.77 | 83.77 | 83.77 | 5956 |
| 1718814600 | 83.91 | 0.65 | 0.78 | 83.91 | 83.91 | 83.91 | 3129 |
| 1718728200 | 83.26 | -0.16 | -0.19 | 83.26 | 83.26 | 83.26 | 1769 |
| 1718641800 | 83.42 | -0.19 | -0.23 | 83.42 | 83.42 | 83.42 | 239 |
| 1718382600 | 83.61 | -0.25 | -0.30 | 83.61 | 83.61 | 83.61 | 1732 |
| 1718296200 | 83.86 | 0.74 | 0.89 | 83.86 | 83.86 | 83.86 | 61678 |
| 1718209800 | 83.12 | -0.34 | -0.41 | 83.12 | 83.12 | 83.12 | 85 |
| 1718123400 | 83.46 | 0.31 | 0.37 | 83.46 | 83.46 | 83.46 | 1527 |
| 1718037000 | 83.15 | 0 | 0.00 | 83.15 | 83.15 | 83.15 | 0 |
| 1717777800 | 83.15 | -1.19 | -1.41 | 83.15 | 83.15 | 83.15 | 46 |
| 1717691400 | 84.34 | 0.67 | 0.80 | 84.34 | 84.34 | 84.34 | 2381 |
| 1717605000 | 83.67 | 0 | 0.00 | 83.67 | 83.67 | 83.67 | 616 |
| 1717518600 | 83.67 | 0.13 | 0.16 | 83.67 | 83.67 | 83.67 | 8114 |
| 1717432200 | 83.54 | 0.18 | 0.22 | 83.54 | 83.54 | 83.54 | 2218 |
| 1717173000 | 83.36 | -0.21 | -0.25 | 83.36 | 83.36 | 83.36 | 168 |
| 1717086600 | 83.57 | -0.72 | -0.85 | 83.57 | 83.57 | 83.57 | 431 |
| 1717000200 | 84.29 | -0.64 | -0.75 | 84.29 | 84.29 | 84.29 | 749 |
| 1716913800 | 84.93 | 0.28 | 0.33 | 84.93 | 84.93 | 84.93 | 5370 |
| 1716827400 | 84.65 | -0.18 | -0.21 | 84.65 | 84.65 | 84.65 | 14 |
| 1716568200 | 84.83 | -0.08 | -0.09 | 84.83 | 84.83 | 84.83 | 531 |
| 1716481800 | 84.91 | 0.1 | 0.12 | 84.91 | 84.91 | 84.91 | 474 |
| 1716395400 | 84.81 | -0.18 | -0.21 | 84.81 | 84.81 | 84.81 | 1384 |
| 1716309000 | 84.99 | 0.24 | 0.28 | 84.99 | 84.99 | 84.99 | 797 |
| 1716222600 | 84.75 | -0.22 | -0.26 | 84.75 | 84.75 | 84.75 | 951 |
| 1715963400 | 84.97 | -0.04 | -0.05 | 84.97 | 84.97 | 84.97 | 437 |
| 1715877000 | 85.01 | 0.82 | 0.97 | 85.01 | 85.01 | 85.01 | 2322 |
| 1715790600 | 84.19 | 0.11 | 0.13 | 84.19 | 84.19 | 84.19 | 2519 |
| 1715704200 | 84.08 | 0 | 0.00 | 84.08 | 84.08 | 84.08 | 0 |
| 1715617800 | 84.08 | 0.66 | 0.79 | 84.08 | 84.08 | 84.08 | 535 |
| 1715358600 | 83.42 | 0.17 | 0.20 | 83.42 | 83.42 | 83.42 | 1489 |
| 1715272200 | 83.25 | 0.1 | 0.12 | 83.25 | 83.25 | 83.25 | 1530 |
| 1715185800 | 83.15 | 0.64 | 0.78 | 83.15 | 83.15 | 83.15 | 991 |
| 1715099400 | 82.51 | 0.27 | 0.33 | 82.51 | 82.51 | 82.51 | 1564 |
| 1715013000 | 82.24 | 0.62 | 0.76 | 82.24 | 82.24 | 82.24 | 1346 |
| 1714753800 | 81.62 | 0.09 | 0.11 | 81.62 | 81.62 | 81.62 | 6406 |
| 1714667400 | 81.53 | -0.55 | -0.67 | 81.53 | 81.53 | 81.53 | 1007 |
| 1714494600 | 82.08 | 0.26 | 0.32 | 82.08 | 82.08 | 82.08 | 482 |
| 1714408200 | 81.82 | 0.89 | 1.10 | 81.82 | 81.82 | 81.82 | 30 |
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
