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 | -0.6 | -0.731707317073 | 82 | 84.5 | 79.35 | 120644 | 81.88420977 | DE |
| 4 | 1.05 | 1.30678282514 | 80.35 | 84.5 | 77.85 | 118659 | 81.1186447 | DE |
| 12 | 5.7 | 7.52972258917 | 75.7 | 84.5 | 75.5 | 112994 | 79.15838573 | DE |
| 26 | 27 | 49.6323529412 | 54.4 | 84.5 | 50.35 | 112101 | 71.84310647 | DE |
| 52 | 14.9 | 22.4060150376 | 66.5 | 84.5 | 50.35 | 106712 | 65.90448046 | DE |
| 156 | 11.9 | 17.1223021583 | 69.5 | 88.8 | 50.05 | 105784 | 67.72397803 | DE |
| 260 | 14.9 | 22.4060150376 | 66.5 | 88.8 | 35.6 | 111792 | 62.74306718 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 81.4 | 1.5 | 1.88 | 80.15 | 81.55 | 79.35 | 118923 |
| 1713371400 | 79.9 | -1.1 | -1.36 | 80.8 | 81.8 | 79.9 | 90515 |
| 1713285000 | 81 | -2.45 | -2.94 | 82.25 | 82.45 | 80.7 | 116671 |
| 1713198600 | 83.45 | 1.45 | 1.77 | 82.3 | 84.5 | 82.3 | 110912 |
| 1712939400 | 82 | -0.7 | -0.85 | 83 | 83.9 | 81.8 | 176433 |
| 1712853000 | 82.7 | 0.65 | 0.79 | 82 | 82.7 | 81.3 | 108690 |
| 1712766600 | 82.05 | 0.25 | 0.31 | 82.3 | 82.7 | 80.85 | 113413 |
| 1712680200 | 81.8 | -0.1 | -0.12 | 81.6 | 82.5 | 81.4 | 114572 |
| 1712593800 | 81.9 | 2.3 | 2.89 | 79.75 | 81.95 | 79.55 | 171437 |
| 1712334600 | 79.6 | -0.4 | -0.50 | 79.1 | 79.6 | 77.85 | 151950 |
| 1712248200 | 80 | 0.15 | 0.19 | 79.85 | 80.6 | 79.15 | 117994 |
| 1712161800 | 79.85 | 0.85 | 1.08 | 79.05 | 79.95 | 78.45 | 100173 |
| 1712075400 | 79 | -2.25 | -2.77 | 81.2 | 81.5 | 79 | 100764 |
| 1711647000 | 81.25 | 0.55 | 0.68 | 80.75 | 81.5 | 80.6 | 104398 |
| 1711560600 | 80.7 | -0.15 | -0.19 | 80.65 | 81.45 | 80.65 | 82643 |
| 1711474200 | 80.85 | -0.7 | -0.86 | 81.3 | 81.7 | 80.5 | 103055 |
| 1711387800 | 81.55 | 0.65 | 0.80 | 80.7 | 81.55 | 80.5 | 119708 |
| 1711128600 | 80.9 | 0.15 | 0.19 | 80.55 | 81.15 | 80 | 92666 |
| 1711042200 | 80.75 | 1.3 | 1.64 | 80.35 | 80.95 | 79.8 | 159876 |
| 1710955800 | 79.45 | 0 | 0.00 | 79.2 | 80.05 | 79.2 | 115242 |
| 1710869400 | 79.45 | 1.25 | 1.60 | 78.15 | 79.6 | 78.1 | 87728 |
| 1710783000 | 78.2 | 0.2 | 0.26 | 78.05 | 79.1 | 78.05 | 88306 |
| 1710523800 | 78 | -0.3 | -0.38 | 77.85 | 78.4 | 77.7 | 394327 |
| 1710437400 | 78.3 | -1.7 | -2.13 | 80.05 | 80.3 | 78.3 | 103516 |
| 1710351000 | 80 | -0.2 | -0.25 | 80.35 | 80.45 | 79.75 | 165366 |
| 1710264600 | 80.2 | 0.35 | 0.44 | 80.05 | 80.35 | 79.7 | 202066 |
| 1710178200 | 79.85 | 0.35 | 0.44 | 79 | 80 | 78.95 | 117378 |
| 1709919000 | 79.5 | 0.5 | 0.63 | 79 | 79.9 | 78.45 | 119435 |
| 1709832600 | 79 | 1.45 | 1.87 | 78 | 79.4 | 77.35 | 149891 |
| 1709746200 | 77.55 | 0.55 | 0.71 | 77 | 77.55 | 76.7 | 96283 |
| 1709659800 | 77 | -0.05 | -0.06 | 76.8 | 77.4 | 76.45 | 68118 |
| 1709573400 | 77.05 | -1 | -1.28 | 78 | 78.2 | 76.9 | 97393 |
| 1709314200 | 78.05 | -0.05 | -0.06 | 78.2 | 78.85 | 77.7 | 91849 |
| 1709227800 | 78.1 | 0.4 | 0.51 | 77.6 | 78.1 | 77.35 | 402658 |
| 1709141400 | 77.7 | -0.1 | -0.13 | 77.75 | 78 | 76.8 | 83840 |
| 1709055000 | 77.8 | -0.45 | -0.58 | 77.95 | 78.25 | 77.45 | 85436 |
| 1708968600 | 78.25 | -0.15 | -0.19 | 78.25 | 78.5 | 77.75 | 61378 |
| 1708709400 | 78.4 | 0.35 | 0.45 | 78.2 | 78.7 | 77.7 | 58507 |
| 1708623000 | 78.05 | 1 | 1.30 | 77.5 | 78.4 | 77.45 | 106925 |
| 1708536600 | 77.05 | -0.5 | -0.64 | 77.75 | 78.1 | 76.45 | 65313 |
| 1708450200 | 77.55 | -0.85 | -1.08 | 78 | 78.4 | 77.5 | 57772 |
| 1708363800 | 78.4 | 0.1 | 0.13 | 77.9 | 78.65 | 77.65 | 53288 |
| 1708104600 | 78.3 | 1 | 1.29 | 77.95 | 78.85 | 77.75 | 102054 |
| 1708018200 | 77.3 | 0.35 | 0.45 | 77.55 | 77.75 | 77.25 | 75675 |
| 1707931800 | 76.95 | 0.1 | 0.13 | 76.95 | 78 | 76.9 | 98075 |
| 1707845400 | 76.85 | -1.2 | -1.54 | 77.8 | 77.8 | 76.15 | 85101 |
| 1707759000 | 78.05 | 0.4 | 0.52 | 77.5 | 78.4 | 77.5 | 58443 |
| 1707499800 | 77.65 | 0.1 | 0.13 | 77.35 | 78 | 77 | 66901 |
| 1707413400 | 77.55 | 0.05 | 0.06 | 77.9 | 78.3 | 77.4 | 58959 |
| 1707327000 | 77.5 | 0.2 | 0.26 | 77.55 | 78.05 | 77.2 | 76275 |
| 1707240600 | 77.3 | 0.95 | 1.24 | 76.6 | 77.7 | 76.55 | 66977 |
| 1707154200 | 76.35 | -2.7 | -3.42 | 78.75 | 79.1 | 76 | 128126 |
| 1706895000 | 79.05 | 0.65 | 0.83 | 79.1 | 79.8 | 78.75 | 74216 |
| 1706808600 | 78.4 | -0.65 | -0.82 | 78.4 | 79.2 | 78.1 | 106762 |
| 1706722200 | 79.05 | 1 | 1.28 | 78.25 | 79.5 | 78.2 | 143691 |
| 1706635800 | 78.05 | 0.35 | 0.45 | 78 | 78.8 | 77.75 | 97318 |
| 1706549400 | 77.7 | 0.3 | 0.39 | 76.7 | 78.15 | 76.15 | 112370 |
| 1706290200 | 77.4 | 0.75 | 0.98 | 76.65 | 77.8 | 75.9 | 102838 |
| 1706203800 | 76.65 | 0.85 | 1.12 | 75.7 | 76.7 | 75.5 | 91983 |
| 1706117400 | 75.8 | 1.5 | 2.02 | 75 | 76.1 | 74.95 | 99319 |
| 1706031000 | 74.3 | -0.45 | -0.60 | 74.9 | 75.25 | 73.8 | 78807 |
| 1705944600 | 74.75 | 0.5 | 0.67 | 74.85 | 75.6 | 74.6 | 110356 |
| 1705685400 | 74.25 | 0.7 | 0.95 | 73.75 | 74.7 | 73.4 | 107331 |
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
