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 | 4.56 | 5.75466935891 | 79.24 | 84.68 | 79.2 | 1269990 | 82.78610265 | DE |
| 4 | 6.1 | 7.85070785071 | 77.7 | 84.68 | 74.86 | 824643 | 79.56531891 | DE |
| 12 | 10.08 | 13.6733586544 | 73.72 | 84.68 | 70.26 | 796684 | 77.61104283 | DE |
| 26 | 13 | 18.3615819209 | 70.8 | 84.68 | 69.38 | 937266 | 76.56442286 | DE |
| 52 | 27.71 | 49.4027455874 | 56.09 | 84.68 | 48.87 | 975040 | 68.80840382 | DE |
| 156 | 24.36 | 40.9825033647 | 59.44 | 84.68 | 35.18 | 1140473 | 57.05012192 | DE |
| 260 | 49.06 | 141.220495107 | 34.74 | 84.68 | 16.408 | 1312572 | 47.93765036 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 82.58 | -0.8 | -0.96 | 82.9 | 83 | 81.28 | 776896 |
| 1726849800 | 83.38 | -1.14 | -1.35 | 84.3 | 84.46 | 83.22 | 1919021 |
| 1726763400 | 84.52 | 3.58 | 4.42 | 82.42 | 84.68 | 81.42 | 1665341 |
| 1726677000 | 80.94 | 0.16 | 0.20 | 80.82 | 81.1 | 80.22 | 765055 |
| 1726590600 | 80.78 | 2.12 | 2.70 | 79.24 | 80.94 | 79.2 | 1223637 |
| 1726504200 | 78.66 | -0.16 | -0.20 | 78.42 | 79.02 | 78.28 | 461589 |
| 1726245000 | 78.82 | 0.8 | 1.03 | 78.26 | 79.12 | 77.9 | 684836 |
| 1726158600 | 78.02 | 1.16 | 1.51 | 78.16 | 78.76 | 77.16 | 653034 |
| 1726072200 | 76.86 | -0.52 | -0.67 | 77.46 | 77.9 | 76.42 | 696221 |
| 1725985800 | 77.38 | 0.54 | 0.70 | 76.8 | 78.26 | 76.66 | 979339 |
| 1725899400 | 76.84 | 1.8 | 2.40 | 75.32 | 77 | 75.26 | 870959 |
| 1725640200 | 75.04 | -2.2 | -2.85 | 77 | 77.88 | 74.86 | 953235 |
| 1725553800 | 77.24 | 0.46 | 0.60 | 76.66 | 78.42 | 76.54 | 696430 |
| 1725467400 | 76.78 | -1.46 | -1.87 | 76.9 | 77.6 | 76.48 | 791302 |
| 1725381000 | 78.24 | -1.3 | -1.63 | 79.6 | 79.96 | 77.66 | 596421 |
| 1725294600 | 79.54 | 0.46 | 0.58 | 78.8 | 79.54 | 77.44 | 450270 |
| 1725035400 | 79.08 | 0.82 | 1.05 | 78.62 | 79.22 | 78.5 | 875734 |
| 1724949000 | 78.26 | 0.66 | 0.85 | 77.52 | 78.42 | 77.36 | 463283 |
| 1724862600 | 77.6 | 0.58 | 0.75 | 77.16 | 78.06 | 76.98 | 553926 |
| 1724776200 | 77.02 | -1.02 | -1.31 | 77.7 | 77.9 | 77.02 | 416325 |
| 1724689800 | 78.04 | 0.32 | 0.41 | 77.7 | 78.34 | 77.58 | 311781 |
| 1724430600 | 77.72 | 0.8 | 1.04 | 77.12 | 77.84 | 77 | 541977 |
| 1724344200 | 76.92 | 0.16 | 0.21 | 76.7 | 77.28 | 76.6 | 522230 |
| 1724257800 | 76.76 | 0.08 | 0.10 | 76.68 | 77 | 76.6 | 506696 |
| 1724171400 | 76.68 | 0.24 | 0.31 | 76.6 | 77.16 | 76.48 | 443012 |
| 1724085000 | 76.44 | 0.52 | 0.68 | 76.06 | 76.78 | 75.68 | 407000 |
| 1723825800 | 75.92 | 0.5 | 0.66 | 75.82 | 76.24 | 75.34 | 828955 |
| 1723739400 | 75.42 | 1.4 | 1.89 | 74.78 | 75.66 | 73.88 | 707277 |
| 1723653000 | 74.02 | 0.42 | 0.57 | 74.04 | 74.22 | 73.7 | 519514 |
| 1723566600 | 73.6 | 0.04 | 0.05 | 73.64 | 73.92 | 72.94 | 543998 |
| 1723480200 | 73.56 | -0.3 | -0.41 | 74.08 | 74.36 | 73.04 | 556310 |
| 1723221000 | 73.86 | 0.48 | 0.65 | 73.42 | 74.66 | 73.36 | 550999 |
| 1723134600 | 73.38 | -0.3 | -0.41 | 72.8 | 73.74 | 72.34 | 688520 |
| 1723048200 | 73.68 | 1.84 | 2.56 | 73.34 | 74.38 | 72.48 | 1148281 |
| 1722961800 | 71.84 | -0.7 | -0.96 | 72.98 | 73.52 | 71.02 | 1177974 |
| 1722875400 | 72.54 | -1.14 | -1.55 | 71 | 73 | 70.26 | 1499214 |
| 1722616200 | 73.68 | -2.7 | -3.53 | 74.8 | 75.76 | 73.46 | 1439407 |
| 1722529800 | 76.38 | -3.06 | -3.85 | 78.8 | 78.86 | 76.38 | 1135137 |
| 1722443400 | 79.44 | 0.72 | 0.91 | 79.16 | 80.42 | 79.02 | 969451 |
| 1722357000 | 78.72 | 0.72 | 0.92 | 78.1 | 78.94 | 77.78 | 647828 |
| 1722270600 | 78 | -1.6 | -2.01 | 79.5 | 79.74 | 77.76 | 918539 |
| 1722011400 | 79.6 | 3.22 | 4.22 | 79 | 80.08 | 75.96 | 1199350 |
| 1721925000 | 76.38 | -0.66 | -0.86 | 76 | 76.38 | 74.28 | 1005734 |
| 1721838600 | 77.04 | -1.32 | -1.68 | 77.8 | 78.22 | 76.84 | 968842 |
| 1721752200 | 78.36 | -0.18 | -0.23 | 78.84 | 79.2 | 78 | 630830 |
| 1721665800 | 78.54 | 1.04 | 1.34 | 77.8 | 78.88 | 77.6 | 609448 |
| 1721406600 | 77.5 | -1 | -1.27 | 78.28 | 78.34 | 76.84 | 1043657 |
| 1721320200 | 78.5 | -0.1 | -0.13 | 78.6 | 79.68 | 77.52 | 1084603 |
| 1721233800 | 78.6 | -0.82 | -1.03 | 79.28 | 79.34 | 78.16 | 679004 |
| 1721147400 | 79.42 | 0.84 | 1.07 | 78.06 | 79.48 | 77.72 | 664436 |
| 1721061000 | 78.58 | -0.4 | -0.51 | 78.62 | 79.3 | 78.28 | 647719 |
| 1720801800 | 78.98 | 0.98 | 1.26 | 78.2 | 79.2 | 77.26 | 724086 |
| 1720715400 | 78 | 2.32 | 3.07 | 76.48 | 78.1 | 76.06 | 872874 |
| 1720629000 | 75.68 | 0.36 | 0.48 | 75.38 | 75.96 | 74.78 | 512530 |
| 1720542600 | 75.32 | -2.4 | -3.09 | 77.46 | 77.46 | 74.9 | 915812 |
| 1720456200 | 77.72 | 0.38 | 0.49 | 77.02 | 78.62 | 77.02 | 833460 |
| 1720197000 | 77.34 | -0.1 | -0.13 | 77.64 | 78.16 | 77.08 | 643467 |
| 1720110600 | 77.44 | 0.6 | 0.78 | 77 | 77.62 | 77 | 656622 |
| 1720024200 | 76.84 | 2.34 | 3.14 | 75.36 | 76.94 | 74.8 | 1055081 |
| 1719937800 | 74.5 | 0 | 0.00 | 73.72 | 74.56 | 72.88 | 1175722 |
| 1719851400 | 74.5 | 1.88 | 2.59 | 75.24 | 75.88 | 74.5 | 1167518 |
| 1719592200 | 72.62 | -0.58 | -0.79 | 73.94 | 73.94 | 72.52 | 993819 |
| 1719505800 | 73.2 | -0.22 | -0.30 | 73.46 | 73.82 | 73 | 713231 |
| 1719419400 | 73.42 | 0.1 | 0.14 | 73.64 | 73.8 | 72.44 | 1093329 |
| 1719333000 | 73.32 | 0.16 | 0.22 | 73.16 | 73.9 | 72.8 | 877685 |
| 1719246600 | 73.16 | 0.04 | 0.05 | 73.04 | 73.68 | 72.56 | 883406 |
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
