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 | 2.6 | 3.36787564767 | 77.2 | 81 | 75.6 | 1311011 | 78.93234423 | DE |
| 4 | 2 | 2.5706940874 | 77.8 | 81.7 | 75.6 | 1418682 | 79.51414642 | DE |
| 12 | 0.9 | 1.14068441065 | 78.9 | 84.5 | 75.6 | 1376740 | 79.3760502 | DE |
| 26 | 11.7 | 17.1806167401 | 68.1 | 84.5 | 66.5 | 1439264 | 76.1184198 | DE |
| 52 | -0.4 | -0.498753117207 | 80.2 | 84.5 | 60 | 1384785 | 72.51507623 | DE |
| 156 | -10.2 | -11.3333333333 | 90 | 124 | 60 | 1650884 | 92.14416959 | DE |
| 260 | -42.2 | -34.5901639344 | 122 | 124 | 43.5 | 1707559 | 87.58971449 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716913800 | 79.5 | -0.3 | -0.38 | 80 | 80.9 | 79.5 | 1166194 |
| 1716568200 | 79.8 | 1.3 | 1.66 | 77.7 | 80 | 77.7 | 1309765 |
| 1716481800 | 78.5 | 0.6 | 0.77 | 75.6 | 78.5 | 75.6 | 1765321 |
| 1716395400 | 77.9 | 0.9 | 1.17 | 77.2 | 77.9 | 76.1 | 1002762 |
| 1716309000 | 77 | 0.4 | 0.52 | 76.7 | 77.2 | 75.9 | 1489275 |
| 1716222600 | 76.6 | -0.7 | -0.91 | 77.5 | 77.6 | 76.6 | 661916 |
| 1715963400 | 77.3 | -2.6 | -3.25 | 81.5 | 81.5 | 77.3 | 1270541 |
| 1715877000 | 79.9 | -0.8 | -0.99 | 80.9 | 81 | 79.7 | 1334295 |
| 1715790600 | 80.7 | 1.2 | 1.51 | 79.6 | 81.2 | 79.6 | 1645574 |
| 1715704200 | 79.5 | 0.3 | 0.38 | 78.6 | 80.3 | 78.6 | 975841 |
| 1715617800 | 79.2 | 0.3 | 0.38 | 79.1 | 80.4 | 78.9 | 836390 |
| 1715358600 | 78.9 | -1.3 | -1.62 | 80.2 | 80.6 | 78.9 | 1537047 |
| 1715272200 | 80.2 | -1.5 | -1.84 | 81.7 | 81.7 | 80.2 | 1639429 |
| 1715185800 | 81.7 | 0.7 | 0.86 | 81.3 | 81.7 | 79.4 | 2848786 |
| 1715099400 | 81 | 0.8 | 1.00 | 80.2 | 81.3 | 80.2 | 1399560 |
| 1714753800 | 80.2 | 0.3 | 0.38 | 78.8 | 80.8 | 78.7 | 1660576 |
| 1714667400 | 79.9 | 1.4 | 1.78 | 79 | 79.9 | 78.5 | 1969331 |
| 1714581000 | 78.5 | 0.7 | 0.90 | 77.8 | 78.7 | 77.8 | 1023675 |
| 1714494600 | 77.8 | -1.4 | -1.77 | 78 | 79.4 | 77.8 | 1297718 |
| 1714408200 | 79.2 | 0.1 | 0.13 | 79.8 | 79.8 | 78.3 | 1249674 |
| 1714149000 | 79.1 | 0.4 | 0.51 | 79 | 79.4 | 78.6 | 1047245 |
| 1714062600 | 78.7 | -0.5 | -0.63 | 79.1 | 79.6 | 78.7 | 984581 |
| 1713976200 | 79.2 | -0.6 | -0.75 | 79.8 | 79.8 | 78.9 | 1237138 |
| 1713889800 | 79.8 | 0.4 | 0.50 | 79.4 | 80.1 | 79.1 | 1869495 |
| 1713803400 | 79.4 | 0.4 | 0.51 | 80 | 80 | 79.3 | 937275 |
| 1713544200 | 79 | -0.2 | -0.25 | 77.8 | 79.4 | 77.8 | 1520533 |
| 1713457800 | 79.2 | 1.6 | 2.06 | 78.3 | 79.4 | 78.1 | 1296974 |
| 1713371400 | 77.6 | -0.2 | -0.26 | 76.5 | 78.4 | 76.5 | 608384 |
| 1713285000 | 77.8 | -1.2 | -1.52 | 78.4 | 78.8 | 76.6 | 1638249 |
| 1713198600 | 79 | 0 | 0.00 | 79.7 | 81.4 | 79 | 1549019 |
| 1712939400 | 79 | 0.7 | 0.89 | 78.8 | 79 | 78 | 840856 |
| 1712853000 | 78.3 | 0.7 | 0.90 | 77.1 | 78.5 | 76.9 | 1122332 |
| 1712766600 | 77.6 | -1.1 | -1.40 | 79.3 | 79.3 | 77.4 | 1057038 |
| 1712680200 | 78.7 | -0.5 | -0.63 | 79.4 | 79.5 | 78.2 | 1096809 |
| 1712593800 | 79.2 | 0.1 | 0.13 | 79.2 | 79.4 | 78.3 | 1389592 |
| 1712334600 | 79.1 | -0.3 | -0.38 | 79.8 | 79.8 | 78.4 | 950389 |
| 1712248200 | 79.4 | 0.3 | 0.38 | 79.6 | 80 | 79 | 854972 |
| 1712161800 | 79.1 | -0.9 | -1.13 | 79.5 | 80 | 78.6 | 1153808 |
| 1712075400 | 80 | -1.4 | -1.72 | 81 | 82 | 80 | 1791058 |
| 1711647000 | 81.4 | -2.6 | -3.10 | 84.2 | 84.5 | 81.2 | 1851945 |
| 1711560600 | 84 | 1.4 | 1.69 | 82.5 | 84.1 | 82 | 1952901 |
| 1711474200 | 82.6 | 1.9 | 2.35 | 81.1 | 82.9 | 81.1 | 1666687 |
| 1711387800 | 80.7 | 0.2 | 0.25 | 79.4 | 81.6 | 79.4 | 1298858 |
| 1711128600 | 80.5 | 1.3 | 1.64 | 79.9 | 80.5 | 79.4 | 1134101 |
| 1711042200 | 79.2 | 1.5 | 1.93 | 78.7 | 80.2 | 78.5 | 775062 |
| 1710955800 | 77.7 | 1.1 | 1.44 | 77.3 | 78.1 | 77.3 | 941278 |
| 1710869400 | 76.6 | -0.2 | -0.26 | 77.4 | 77.4 | 76.6 | 919861 |
| 1710783000 | 76.8 | -0.8 | -1.03 | 77 | 77.7 | 76.6 | 1140381 |
| 1710523800 | 77.6 | -0.1 | -0.13 | 77.4 | 78.2 | 77.4 | 2161927 |
| 1710437400 | 77.7 | -1.8 | -2.26 | 80 | 80 | 77.5 | 1697982 |
| 1710351000 | 79.5 | -0.2 | -0.25 | 79.5 | 79.8 | 79.4 | 2632980 |
| 1710264600 | 79.7 | -0.2 | -0.25 | 79.6 | 80 | 79.4 | 2805176 |
| 1710178200 | 79.9 | 0.1 | 0.13 | 79.3 | 80 | 79.3 | 1034336 |
| 1709919000 | 79.8 | 0.9 | 1.14 | 79 | 80.7 | 78.5 | 966390 |
| 1709832600 | 78.9 | 0 | 0.00 | 80.8 | 80.8 | 78.4 | 1137387 |
| 1709746200 | 78.9 | 0.4 | 0.51 | 78.9 | 80.4 | 78.4 | 1950750 |
| 1709659800 | 78.5 | 0.2 | 0.26 | 78 | 78.6 | 78 | 1083388 |
| 1709573400 | 78.3 | -0.5 | -0.63 | 78.1 | 79.1 | 78 | 870118 |
| 1709314200 | 78.8 | 0.8 | 1.03 | 78 | 79.2 | 78 | 1134446 |
| 1709227800 | 78 | -0.2 | -0.26 | 78 | 78.5 | 78 | 1315380 |
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
