We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.6 | 5.84869675779 | 78.65 | 83.76 | 74.46 | 46405 | 80.48410977 | DE |
| 4 | 4.55 | 5.78144853875 | 78.7 | 83.76 | 74.46 | 22199 | 79.82130431 | DE |
| 12 | 12.25 | 17.2535211268 | 71 | 84.88 | 68.18 | 18901 | 77.00988677 | DE |
| 26 | 20.55 | 32.7751196172 | 62.7 | 84.88 | 60.57 | 15329 | 72.09604525 | DE |
| 52 | 20 | 31.6205533597 | 63.25 | 84.88 | 58.01 | 20351 | 67.77514882 | DE |
| 156 | 31.78 | 61.7447056538 | 51.47 | 84.88 | 48.5 | 12051 | 65.58484937 | DE |
| 260 | 63.5 | 321.518987342 | 19.75 | 84.88 | 19.2 | 10806 | 56.81472474 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713766500 | 82.3 | -0.22 | -0.27 | 82.01 | 84.31 | 81.92 | 25700 |
| 1713507300 | 82.52 | 2.32 | 2.89 | 81.43 | 82.94 | 79.47 | 77263 |
| 1713420900 | 80.205 | 4.76 | 6.30 | 76.12 | 81 | 76 | 79615 |
| 1713334500 | 75.45 | -1.56 | -2.03 | 75.9 | 75.9 | 74.46 | 22580 |
| 1713248100 | 77.01 | 0 | 0.00 | 77.01 | 77.01 | 77.01 | 0 |
| 1713161700 | 77.01 | -0.99 | -1.27 | 78.65 | 78.73 | 77.01 | 6162 |
| 1712902500 | 78 | 0.2 | 0.26 | 77.74 | 78.54 | 77.44 | 12416 |
| 1712816100 | 77.8 | 0.06 | 0.08 | 79 | 79 | 77 | 10849 |
| 1712729700 | 77.74 | -1.71 | -2.15 | 79.49 | 79.9 | 77.72 | 11682 |
| 1712643300 | 79.45 | -0.21 | -0.26 | 80.01 | 80.17 | 79.12 | 8275 |
| 1712556900 | 79.66 | 0.55 | 0.69 | 79.18 | 80.78 | 79.18 | 12917 |
| 1712294100 | 79.115 | -0.37 | -0.46 | 80.2 | 80.2 | 78.14 | 12514 |
| 1712207700 | 79.48 | 0.44 | 0.56 | 79.4 | 79.79 | 78.63 | 9031 |
| 1712121300 | 79.04 | -0.52 | -0.65 | 80 | 80 | 78.52 | 11135 |
| 1712034900 | 79.56 | 0.16 | 0.20 | 79.65 | 79.89 | 78.53 | 19321 |
| 1711602900 | 79.4 | 0.11 | 0.14 | 79.08 | 79.89 | 78.57 | 18649 |
| 1711516500 | 79.29 | 0 | 0.00 | 79.78 | 80.01 | 78.54 | 11135 |
| 1711430100 | 79.29 | -0.46 | -0.58 | 80.19 | 80.83 | 79.16 | 18439 |
| 1711343700 | 79.75 | 0.9 | 1.14 | 78.7 | 80.51 | 78.39 | 26113 |
| 1711084500 | 78.85 | 0.85 | 1.09 | 78.35 | 79.305 | 78.19 | 19795 |
| 1710998100 | 78 | 0.61 | 0.79 | 75 | 78.99 | 75 | 13917 |
| 1710911700 | 77.39 | 2.38 | 3.17 | 76.6 | 77.43 | 76.35 | 11722 |
| 1710825300 | 75.01 | -2.54 | -3.28 | 78.7 | 78.7 | 74.85 | 72867 |
| 1710738900 | 77.55 | -1.66 | -2.10 | 79.17 | 79.17 | 77.55 | 10874 |
| 1710479700 | 79.21 | -0.79 | -0.99 | 78.5 | 79.78 | 78.5 | 16713 |
| 1710393300 | 80 | 1.08 | 1.37 | 78.77 | 80 | 78.53 | 16292 |
| 1710306900 | 78.92 | -1.1 | -1.37 | 79.99 | 80 | 77.37 | 12885 |
| 1710220500 | 80.02 | 0.02 | 0.02 | 78 | 80.71 | 78 | 13975 |
| 1710134100 | 80 | 0.44 | 0.55 | 80 | 80 | 78.73 | 9300 |
| 1709874900 | 79.56 | -1.4 | -1.73 | 81.5 | 81.5 | 77.61 | 27609 |
| 1709788500 | 80.96 | 0.23 | 0.28 | 80 | 81.79 | 79.05 | 27023 |
| 1709702100 | 80.73 | 0.63 | 0.79 | 80.05 | 81 | 78.6 | 20155 |
| 1709615700 | 80.1 | 0.9 | 1.14 | 79.78 | 80.71 | 78.89 | 26183 |
| 1709529300 | 79.2 | -2.21 | -2.71 | 80.61 | 81.32 | 78.6 | 18545 |
| 1709270100 | 81.41 | 3.84 | 4.95 | 78.8 | 84.88 | 78.8 | 59341 |
| 1709183700 | 77.57 | 6.68 | 9.42 | 71.2 | 79.49 | 71.2 | 63961 |
| 1709097300 | 70.89 | 0.39 | 0.55 | 70.5 | 71.39 | 70.09 | 9685 |
| 1709010900 | 70.5 | 0.4 | 0.57 | 70.36 | 70.565 | 69.51 | 21529 |
| 1708924500 | 70.1 | 0.81 | 1.18 | 70 | 70.82 | 68.99 | 31711 |
| 1708665300 | 69.285 | 0.17 | 0.25 | 68.46 | 70.2 | 68.46 | 7652 |
| 1708578900 | 69.11 | -1.89 | -2.66 | 69.14 | 70.79 | 68.82 | 9515 |
| 1708492500 | 71 | -0.13 | -0.18 | 71.35 | 71.4 | 69.59 | 13332 |
| 1708406100 | 71.13 | 0.11 | 0.15 | 72 | 72 | 70.22 | 7511 |
| 1708319700 | 71.02 | 1 | 1.43 | 70.29 | 71.22 | 69.06 | 14479 |
| 1708060500 | 70.02 | 1.51 | 2.20 | 68.63 | 71.35 | 68.63 | 18172 |
| 1707974100 | 68.51 | -0.32 | -0.46 | 69.165 | 69.38 | 68.5 | 6754 |
| 1707887700 | 68.83 | -0.43 | -0.62 | 69.55 | 69.55 | 68.35 | 8922 |
| 1707801300 | 69.26 | -0.94 | -1.34 | 70.43 | 70.44 | 68.84 | 4363 |
| 1707714900 | 70.2 | 0.21 | 0.30 | 70.8 | 70.97 | 70.02 | 4611 |
| 1707455700 | 69.99 | -0.04 | -0.06 | 70.03 | 70.5 | 69.88 | 2691 |
| 1707369300 | 70.03 | 0.19 | 0.27 | 69.98 | 70.03 | 68.39 | 11059 |
| 1707282900 | 69.84 | 0.66 | 0.95 | 69 | 69.84 | 68.18 | 13803 |
| 1707196500 | 69.185 | -1 | -1.42 | 69.4 | 70 | 68.92 | 13337 |
| 1707110100 | 70.185 | -1.26 | -1.76 | 72 | 72 | 69.98 | 12392 |
| 1706850900 | 71.44 | 0.35 | 0.49 | 71.59 | 71.65 | 70.94 | 11196 |
| 1706764500 | 71.09 | -0.37 | -0.52 | 71.5 | 71.5 | 70.6 | 9030 |
| 1706678100 | 71.46 | -0.04 | -0.06 | 71.39 | 71.69 | 70.71 | 6294 |
| 1706591700 | 71.5 | 0.9 | 1.27 | 70.5 | 71.69 | 70.5 | 12843 |
| 1706505300 | 70.6 | -1.08 | -1.51 | 71 | 72.3 | 70.45 | 11228 |
| 1706159700 | 71.68 | -0.53 | -0.73 | 72 | 72.12 | 71.01 | 3789 |
| 1706073300 | 72.21 | -0.79 | -1.08 | 73.19 | 73.19 | 72.05 | 6096 |
| 1705986900 | 73 | 0.66 | 0.91 | 71.91 | 73.5 | 71.91 | 15789 |
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
