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 | -2.2 | -2.58306915581 | 85.17 | 85.17 | 82.64 | 18074 | 84.78171674 | DE |
| 4 | 0.58 | 0.703968928268 | 82.39 | 85.46 | 82.39 | 24139 | 84.52194623 | DE |
| 12 | 5.31 | 6.83749678084 | 77.66 | 85.46 | 77.15 | 17247 | 82.61442155 | DE |
| 26 | 6.19 | 8.06199531128 | 76.78 | 85.46 | 71.38 | 16128 | 78.84924397 | DE |
| 52 | 17.4 | 26.5365258502 | 65.57 | 85.46 | 64.75 | 13302 | 75.83925621 | DE |
| 156 | 18.13 | 27.9611351018 | 64.84 | 85.46 | 54.34 | 8995 | 67.94390521 | DE |
| 260 | 37.46 | 82.3115798726 | 45.51 | 85.46 | 34.9 | 21381 | 63.33718915 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 82.97 | 0.33 | 0.40 | 82.97 | 82.97 | 82.97 | 4073 |
| 1734629400 | 82.64 | -1.94 | -2.29 | 82.64 | 82.64 | 82.64 | 6824 |
| 1734543000 | 84.58 | -0.25 | -0.29 | 84.58 | 84.58 | 84.58 | 2719 |
| 1734456600 | 84.83 | -0.14 | -0.16 | 84.83 | 84.83 | 84.83 | 12116 |
| 1734370200 | 84.97 | -0.2 | -0.23 | 84.97 | 84.97 | 84.97 | 60502 |
| 1734111000 | 85.17 | -0.29 | -0.34 | 85.17 | 85.17 | 85.17 | 8208 |
| 1734024600 | 85.46 | 1.06 | 1.26 | 85.46 | 85.46 | 85.46 | 66574 |
| 1733938200 | 84.4 | 0.27 | 0.32 | 84.4 | 84.4 | 84.4 | 8025 |
| 1733851800 | 84.13 | -0.65 | -0.77 | 84.13 | 84.13 | 84.13 | 9498 |
| 1733765400 | 84.78 | 0.14 | 0.17 | 84.78 | 84.78 | 84.78 | 82600 |
| 1733506200 | 84.64 | -0.33 | -0.39 | 84.64 | 84.64 | 84.64 | 38179 |
| 1733419800 | 84.97 | 0.38 | 0.45 | 84.97 | 84.97 | 84.97 | 4231 |
| 1733333400 | 84.59 | -0.1 | -0.12 | 84.59 | 84.59 | 84.59 | 14414 |
| 1733247000 | 84.69 | 0.87 | 1.04 | 84.69 | 84.69 | 84.69 | 2839 |
| 1733160600 | 83.82 | 0.84 | 1.01 | 83.82 | 83.82 | 83.82 | 67727 |
| 1732901400 | 82.98 | 0 | 0.00 | 82.98 | 82.98 | 82.98 | 0 |
| 1732815000 | 82.98 | -0.79 | -0.94 | 82.98 | 82.98 | 82.98 | 3892 |
| 1732728600 | 83.77 | 0.56 | 0.67 | 83.77 | 83.77 | 83.77 | 5786 |
| 1732642200 | 83.21 | -0.6 | -0.72 | 83.21 | 83.21 | 83.21 | 5008 |
| 1732555800 | 83.81 | 1.42 | 1.72 | 83.81 | 83.81 | 83.81 | 62594 |
| 1732296600 | 82.39 | 0.56 | 0.68 | 82.39 | 82.39 | 82.39 | 2685 |
| 1732210200 | 81.83 | 0.41 | 0.50 | 81.83 | 81.83 | 81.83 | 3146 |
| 1732123800 | 81.42 | 0.14 | 0.17 | 81.42 | 81.42 | 81.42 | 6274 |
| 1732037400 | 81.28 | -0.08 | -0.10 | 81.28 | 81.28 | 81.28 | 10520 |
| 1731951000 | 81.36 | -0.96 | -1.17 | 81.36 | 81.36 | 81.36 | 3667 |
| 1731691800 | 82.32 | -0.12 | -0.15 | 82.32 | 82.32 | 82.32 | 4752 |
| 1731605400 | 82.44 | -0.37 | -0.45 | 82.44 | 82.44 | 82.44 | 11928 |
| 1731519000 | 82.81 | 0 | 0.00 | 82.81 | 82.81 | 82.81 | 0 |
| 1731432600 | 82.81 | 0.65 | 0.79 | 82.81 | 82.81 | 82.81 | 95198 |
| 1731346200 | 82.16 | 0.71 | 0.87 | 82.16 | 82.16 | 82.16 | 125534 |
| 1731087000 | 81.45 | 0.39 | 0.48 | 81.45 | 81.45 | 81.45 | 80959 |
| 1731000600 | 81.06 | 2.09 | 2.65 | 81.06 | 81.06 | 81.06 | 5443 |
| 1730914200 | 78.97 | 0.96 | 1.23 | 78.97 | 78.97 | 78.97 | 9445 |
| 1730827800 | 78.01 | -0.43 | -0.55 | 78.01 | 78.01 | 78.01 | 3748 |
| 1730741400 | 78.44 | 0.74 | 0.95 | 78.44 | 78.44 | 78.44 | 861 |
| 1730482200 | 77.7 | -1.34 | -1.70 | 77.7 | 77.7 | 77.7 | 12320 |
| 1730395800 | 79.04 | -0.69 | -0.87 | 79.04 | 79.04 | 79.04 | 8125 |
| 1730309400 | 79.73 | -0.01 | -0.01 | 79.73 | 79.73 | 79.73 | 6789 |
| 1730223000 | 79.74 | 0.25 | 0.31 | 79.74 | 79.74 | 79.74 | 6038 |
| 1730136600 | 79.49 | -0.07 | -0.09 | 79.49 | 79.49 | 79.49 | 8331 |
| 1729873800 | 79.56 | -0.07 | -0.09 | 79.56 | 79.56 | 79.56 | 6011 |
| 1729787400 | 79.63 | -0.75 | -0.93 | 79.63 | 79.63 | 79.63 | 6181 |
| 1729701000 | 80.38 | 0.15 | 0.19 | 80.38 | 80.38 | 80.38 | 11735 |
| 1729614600 | 80.23 | -0.37 | -0.46 | 80.23 | 80.23 | 80.23 | 2714 |
| 1729528200 | 80.6 | 0.06 | 0.07 | 80.6 | 80.6 | 80.6 | 183 |
| 1729269000 | 80.54 | 0.53 | 0.66 | 80.54 | 80.54 | 80.54 | 10833 |
| 1729182600 | 80.01 | 0.31 | 0.39 | 80.01 | 80.01 | 80.01 | 6902 |
| 1729096200 | 79.7 | -0.61 | -0.76 | 79.7 | 79.7 | 79.7 | 5121 |
| 1729009800 | 80.31 | 0.7 | 0.88 | 80.31 | 80.31 | 80.31 | 3606 |
| 1728923400 | 79.61 | 0.15 | 0.19 | 79.61 | 79.61 | 79.61 | 950 |
| 1728664200 | 79.46 | 0.98 | 1.25 | 79.46 | 79.46 | 79.46 | 2500 |
| 1728577800 | 78.48 | 0 | 0.00 | 78.48 | 78.48 | 78.48 | 0 |
| 1728491400 | 78.48 | 0.72 | 0.93 | 78.48 | 78.48 | 78.48 | 35901 |
| 1728405000 | 77.76 | -0.58 | -0.74 | 77.76 | 77.76 | 77.76 | 2522 |
| 1728318600 | 78.34 | 0.93 | 1.20 | 78.34 | 78.34 | 78.34 | 4541 |
| 1728059400 | 77.41 | -0.09 | -0.12 | 77.41 | 77.41 | 77.41 | 709 |
| 1727973000 | 77.5 | 0.32 | 0.41 | 77.5 | 77.5 | 77.5 | 4412 |
| 1727886600 | 77.18 | -0.39 | -0.50 | 77.18 | 77.18 | 77.18 | 4448 |
| 1727800200 | 77.57 | 0.42 | 0.54 | 77.57 | 77.57 | 77.57 | 8427 |
| 1727713800 | 77.15 | -0.51 | -0.66 | 77.15 | 77.15 | 77.15 | 8626 |
| 1727454600 | 77.66 | 0.54 | 0.70 | 77.66 | 77.66 | 77.66 | 3534 |
| 1727368200 | 77.12 | 0.02 | 0.03 | 77.12 | 77.12 | 77.12 | 2879 |
| 1727281800 | 77.1 | 0.1 | 0.13 | 77.1 | 77.1 | 77.1 | 5151 |
| 1727195400 | 77 | 0.36 | 0.47 | 77 | 77 | 77 | 2504 |
| 1727109000 | 76.64 | -0.49 | -0.64 | 76.64 | 76.64 | 76.64 | 1145 |
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
