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 | 0 | 80.6 | 83.2 | 80.6 | 62154 | 82.79433769 | DE |
| 4 | -1.4 | -1.70731707317 | 82 | 86 | 80.6 | 158751 | 84.22115944 | DE |
| 12 | -3.4 | -4.04761904762 | 84 | 90 | 80.6 | 183540 | 84.95794031 | DE |
| 26 | -20.4 | -20.198019802 | 101 | 102 | 80.6 | 189135 | 85.88866888 | DE |
| 52 | -8 | -9.02934537246 | 88.6 | 105.5 | 80.6 | 163488 | 88.54957357 | DE |
| 156 | -3.4 | -4.04761904762 | 84 | 118 | 74 | 234211 | 92.6332165 | DE |
| 260 | 15.6 | 24 | 65 | 118 | 28.6 | 397917 | 75.39730984 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 81 | -2 | -2.41 | 82.8 | 83 | 81 | 19174 |
| 1735061400 | 83 | 0 | 0.00 | 80.8 | 83 | 80.8 | 103832 |
| 1734975000 | 83 | -0.2 | -0.24 | 80.6 | 83 | 80.6 | 63455 |
| 1734715800 | 83.2 | 0.2 | 0.24 | 82.8 | 83.2 | 82.2 | 48352 |
| 1734629400 | 83 | -1.8 | -2.12 | 83 | 84.6 | 83 | 67333 |
| 1734543000 | 84.8 | 4.2 | 5.21 | 84 | 84.8 | 82.8 | 10991 |
| 1734456600 | 80.6 | -4.4 | -5.18 | 80.6 | 80.6 | 80.6 | 5789 |
| 1734370200 | 85 | -1 | -1.16 | 85.8 | 85.8 | 85 | 449675 |
| 1734111000 | 86 | 1 | 1.18 | 85 | 86 | 85 | 47110 |
| 1734024600 | 85 | 1 | 1.19 | 84 | 86 | 84 | 864542 |
| 1733938200 | 84 | -1 | -1.18 | 84 | 84 | 84 | 95620 |
| 1733851800 | 85 | 2 | 2.41 | 80.6 | 85 | 80.6 | 405066 |
| 1733765400 | 83 | -0.4 | -0.48 | 83.8 | 83.8 | 83 | 209694 |
| 1733506200 | 83.4 | 0.4 | 0.48 | 83.4 | 83.4 | 83.4 | 178338 |
| 1733419800 | 83 | 0 | 0.00 | 83 | 83.2 | 82.4 | 65880 |
| 1733333400 | 83 | 1 | 1.22 | 84 | 84 | 82.8 | 30352 |
| 1733247000 | 82 | 0.6 | 0.74 | 81.8 | 82.8 | 81.8 | 121899 |
| 1733160600 | 81.4 | -2.4 | -2.86 | 82 | 83 | 81 | 70421 |
| 1732901400 | 83.8 | 1.2 | 1.45 | 82 | 83.8 | 82 | 174505 |
| 1732815000 | 82.6 | -1.4 | -1.67 | 84 | 84 | 82.6 | 11598 |
| 1732728600 | 84 | 2 | 2.44 | 83 | 84 | 82.6 | 54039 |
| 1732642200 | 82 | -1.6 | -1.91 | 82 | 82 | 82 | 29139 |
| 1732555800 | 83.6 | -2.4 | -2.79 | 82.6 | 84.8 | 82.6 | 213204 |
| 1732296600 | 86 | 2 | 2.38 | 85 | 86 | 85 | 36452 |
| 1732210200 | 84 | -1 | -1.18 | 82.2 | 84.8 | 82.2 | 9705 |
| 1732123800 | 85 | -1 | -1.16 | 86 | 86 | 85 | 2182 |
| 1732037400 | 86 | 1 | 1.18 | 82.6 | 86 | 82.6 | 3764 |
| 1731951000 | 85 | 2 | 2.41 | 82 | 85 | 82 | 113633 |
| 1731691800 | 83 | -2.4 | -2.81 | 85.8 | 86 | 83 | 73299 |
| 1731605400 | 85.4 | 0.4 | 0.47 | 85 | 85.4 | 82.2 | 27430 |
| 1731519000 | 85 | 1.6 | 1.92 | 84.4 | 85 | 84.4 | 1609463 |
| 1731432600 | 83.4 | -2 | -2.34 | 85.2 | 85.4 | 83.4 | 171462 |
| 1731346200 | 85.4 | 0.4 | 0.47 | 84.2 | 85.6 | 84.2 | 647225 |
| 1731087000 | 85 | 0 | 0.00 | 86 | 86 | 85 | 32340 |
| 1731000600 | 85 | 2.4 | 2.91 | 84.8 | 86 | 84.8 | 95569 |
| 1730914200 | 82.6 | -3.4 | -3.95 | 85.4 | 86 | 82.6 | 45733 |
| 1730827800 | 86 | 3.2 | 3.86 | 84.8 | 86 | 84 | 159573 |
| 1730741400 | 82.8 | -1.6 | -1.90 | 85.8 | 85.8 | 82.6 | 32192 |
| 1730482200 | 84.4 | -1.6 | -1.86 | 86 | 86.2 | 82.2 | 120542 |
| 1730395800 | 86 | -0.4 | -0.46 | 87 | 87 | 86 | 173764 |
| 1730309400 | 86.4 | 0.4 | 0.47 | 85 | 88.8 | 85 | 124618 |
| 1730223000 | 86 | 1 | 1.18 | 85 | 86.2 | 85 | 65920 |
| 1730136600 | 85 | 0 | 0.00 | 85.2 | 86.2 | 85 | 210433 |
| 1729873800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 72505 |
| 1729787400 | 85 | 1 | 1.19 | 84 | 85 | 82 | 173541 |
| 1729701000 | 84 | 3 | 3.70 | 84 | 84 | 81.2 | 106158 |
| 1729614600 | 81 | -3 | -3.57 | 82 | 84.6 | 81 | 83532 |
| 1729528200 | 84 | 0.6 | 0.72 | 82.4 | 87 | 82.4 | 117893 |
| 1729269000 | 83.4 | -0.4 | -0.48 | 83.4 | 83.8 | 82 | 374719 |
| 1729182600 | 83.8 | -2.2 | -2.56 | 85 | 85 | 82 | 296246 |
| 1729096200 | 86 | -1.6 | -1.83 | 90 | 90 | 85 | 172482 |
| 1729009800 | 87.6 | -0.6 | -0.68 | 87.6 | 87.6 | 87.6 | 62708 |
| 1728923400 | 88.2 | 1.8 | 2.08 | 87.2 | 88.2 | 87.2 | 371378 |
| 1728664200 | 86.4 | -0.2 | -0.23 | 87 | 87 | 86 | 133234 |
| 1728577800 | 86.6 | 0.6 | 0.70 | 86.6 | 86.6 | 86.6 | 634312 |
| 1728491400 | 86 | -1.2 | -1.38 | 86 | 86.6 | 86 | 669468 |
| 1728405000 | 87.2 | 3.6 | 4.31 | 84 | 87.2 | 83.8 | 213252 |
| 1728318600 | 83.6 | 1 | 1.21 | 84 | 84 | 82.6 | 68578 |
| 1728059400 | 82.6 | -0.3 | -0.36 | 82.8 | 84 | 82.6 | 102410 |
| 1727973000 | 82.9 | -0.1 | -0.12 | 82.4 | 83 | 82.4 | 161677 |
| 1727886600 | 83 | 0 | 0.00 | 83 | 83 | 83 | 1986 |
| 1727800200 | 83 | 0.6 | 0.73 | 82.2 | 83 | 82.2 | 9305 |
| 1727713800 | 82.4 | 0.4 | 0.49 | 82.4 | 83.8 | 82.4 | 69037 |
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
