We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 0.924214417745 | 81.15 | 83.45 | 79.45 | 1666 | 81.0421119 | DE |
| 4 | 8.45 | 11.5044247788 | 73.45 | 91.05 | 71.45 | 2339 | 84.34543654 | DE |
| 12 | 5.800001 | 7.62155200554 | 76.099999 | 91.05 | 66.599999 | 2242 | 77.03268136 | DE |
| 26 | -1.8 | -2.15053763441 | 83.7 | 94.35 | 66.599999 | 2269 | 83.05175326 | DE |
| 52 | 1.3 | 1.61290322581 | 80.6 | 94.35 | 62.5 | 8756 | 80.87170862 | DE |
| 156 | -10.3 | -11.1713665944 | 92.2 | 212 | 62.5 | 22039 | 115.45089267 | DE |
| 260 | 12.9 | 18.6956521739 | 69 | 212 | 62.5 | 21617 | 112.13668851 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717792020 | 82.55 | 0.25 | 0.30 | 82.95 | 83.45 | 81.15 | 1136 |
| 1717705620 | 82.3 | 1.75 | 2.17 | 80.55 | 83.45 | 80.55 | 1845 |
| 1717619220 | 80.55 | -0.15 | -0.19 | 81.3 | 82.55 | 80.45 | 545 |
| 1717532820 | 80.7 | -0.3 | -0.37 | 81 | 81.349999 | 80 | 2295 |
| 1717446420 | 81 | 1 | 1.25 | 81.9 | 82.9 | 79.45 | 2530 |
| 1717187220 | 80 | -0.1 | -0.12 | 81.15 | 81.15 | 79.5 | 1114 |
| 1717100820 | 80.099999 | -0.25 | -0.31 | 81.45 | 81.599999 | 79.7 | 592 |
| 1717014420 | 80.349999 | -1.35 | -1.65 | 81.95 | 81.95 | 80.349999 | 690 |
| 1716928020 | 81.7 | -1.5 | -1.80 | 83.65 | 84.55 | 81.7 | 1307 |
| 1716841560 | 83.2 | -0.6 | -0.72 | 83.75 | 83.849999 | 83.2 | 380 |
| 1716582420 | 83.8 | 0.9 | 1.09 | 83.9 | 83.95 | 82.5 | 571 |
| 1716496020 | 82.9 | 0.45 | 0.55 | 84.349999 | 84.349999 | 82.599999 | 1061 |
| 1716409620 | 82.45 | -0.55 | -0.66 | 82.5 | 83.05 | 81.599999 | 1384 |
| 1716323160 | 83 | -1.45 | -1.72 | 84 | 85.3 | 82.95 | 929 |
| 1716236760 | 84.45 | -0.6 | -0.71 | 86.1 | 86.1 | 84.45 | 300 |
| 1715977620 | 85.05 | -3.5 | -3.95 | 88.5 | 88.5 | 85 | 2227 |
| 1715891220 | 88.55 | -1.75 | -1.94 | 88.55 | 91 | 88.15 | 3494 |
| 1715804820 | 90.3 | 2.35 | 2.67 | 89 | 91.05 | 87.7 | 3342 |
| 1715718420 | 87.95 | 15.45 | 21.31 | 72.75 | 89.5 | 72.65 | 17351 |
| 1715631960 | 72.5 | -0.2 | -0.28 | 73.65 | 73.65 | 72.05 | 1217 |
| 1715372820 | 72.7 | -0.45 | -0.62 | 73.45 | 74.15 | 71.45 | 3600 |
| 1715286420 | 73.15 | -4.05 | -5.25 | 77.05 | 77.05 | 73.05 | 1196 |
| 1715200020 | 77.2 | 0.25 | 0.32 | 75.75 | 77.2 | 75.75 | 988 |
| 1715113620 | 76.95 | 3.35 | 4.55 | 73.75 | 76.95 | 73.75 | 1743 |
| 1715027220 | 73.599999 | 0.05 | 0.07 | 73.55 | 74.8 | 73.55 | 1671 |
| 1714768020 | 73.55 | 1.55 | 2.15 | 73 | 74.349999 | 71.8 | 1410 |
| 1714681560 | 72 | 1.9 | 2.71 | 70.849999 | 72.95 | 70.849999 | 536 |
| 1714508820 | 70.099999 | -2.9 | -3.97 | 72.95 | 73 | 70.099999 | 960 |
| 1714422420 | 73 | 0.75 | 1.04 | 71.349999 | 73 | 71.05 | 584 |
| 1714163220 | 72.25 | 2.05 | 2.92 | 71.95 | 72.8 | 71.95 | 460 |
| 1714076820 | 70.2 | -0.35 | -0.50 | 71 | 71.45 | 70.05 | 1579 |
| 1713990420 | 70.55 | 0.55 | 0.79 | 70.3 | 71.5 | 69.9 | 3770 |
| 1713903960 | 70 | 2.35 | 3.47 | 67.8 | 70.15 | 67.8 | 4013 |
| 1713817560 | 67.65 | -0.4 | -0.59 | 67.349999 | 69.599999 | 67.349999 | 2471 |
| 1713558420 | 68.05 | -0.3 | -0.44 | 68.349999 | 68.849999 | 66.599999 | 7486 |
| 1713472020 | 68.349999 | -1.05 | -1.51 | 69.099999 | 69.75 | 68.349999 | 4609 |
| 1713385620 | 69.4 | -0.65 | -0.93 | 70.9 | 70.9 | 68.65 | 3369 |
| 1713299220 | 70.05 | -1.75 | -2.44 | 72.05 | 73.099999 | 69.099999 | 3478 |
| 1713212820 | 71.8 | -0.3 | -0.42 | 73.45 | 74 | 71.8 | 711 |
| 1712953620 | 72.099999 | 0.45 | 0.63 | 73.15 | 74.05 | 72.099999 | 797 |
| 1712867220 | 71.65 | -2.85 | -3.83 | 74.55 | 74.55 | 71 | 4496 |
| 1712780760 | 74.5 | -0.4 | -0.53 | 74.2 | 75.8 | 74.05 | 1063 |
| 1712694360 | 74.9 | 0.25 | 0.33 | 75.3 | 75.7 | 73.95 | 1565 |
| 1712607960 | 74.65 | 0.5 | 0.67 | 73.7 | 75.5 | 73.7 | 839 |
| 1712348820 | 74.15 | -1.7 | -2.24 | 74.8 | 75.4 | 73.2 | 2466 |
| 1712262360 | 75.849999 | -1.05 | -1.37 | 77.5 | 77.5 | 75.849999 | 634 |
| 1712175960 | 76.9 | 0.7 | 0.92 | 76.099999 | 77.9 | 76.099999 | 1718 |
| 1712089560 | 76.2 | -3.85 | -4.81 | 79.3 | 80.05 | 75.7 | 4154 |
| 1711661160 | 80.05 | 0.75 | 0.95 | 79 | 80.25 | 78.5 | 3369 |
| 1711574820 | 79.3 | 2.85 | 3.73 | 76.55 | 79.45 | 76.55 | 2358 |
| 1711488360 | 76.45 | 1.3 | 1.73 | 75.8 | 77.05 | 75.05 | 4159 |
| 1711401960 | 75.15 | 0 | 0.00 | 75 | 76.849999 | 74.9 | 836 |
| 1711142760 | 75.15 | 0.9 | 1.21 | 74.25 | 76 | 73.849999 | 4101 |
| 1711056360 | 74.25 | -1.45 | -1.92 | 75.8 | 75.8 | 73.3 | 1768 |
| 1710969960 | 75.7 | 1.5 | 2.02 | 75.599999 | 76.099999 | 74.8 | 670 |
| 1710883560 | 74.2 | -0.55 | -0.74 | 74.05 | 75.25 | 72.75 | 1860 |
| 1710797160 | 74.75 | -2.05 | -2.67 | 77.95 | 77.95 | 74.599999 | 1206 |
| 1710537960 | 76.8 | -0.3 | -0.39 | 76.099999 | 77.8 | 76.05 | 1698 |
| 1710451620 | 77.099999 | 0.35 | 0.46 | 76.7 | 77.75 | 76.05 | 1000 |
| 1710365160 | 76.75 | 0.55 | 0.72 | 76 | 77.849999 | 75.05 | 1372 |
| 1710278760 | 76.2 | 1.95 | 2.63 | 74.7 | 77.15 | 74.7 | 1930 |
| 1710192420 | 74.25 | -0.95 | -1.26 | 74.8 | 75.599999 | 73.849999 | 1603 |
| 1709933160 | 75.2 | -6.45 | -7.90 | 80.849999 | 80.9 | 75.2 | 4477 |
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
