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 | 4.6 | 5.70578020342 | 80.62 | 85.22 | 79.76 | 349 | 82.30429299 | DE |
| 4 | 0 | 0 | 85.22 | 86.16 | 77.8 | 624 | 82.15294777 | DE |
| 12 | 3.22 | 3.92682926829 | 82 | 91.02 | 77.8 | 742 | 83.32619282 | DE |
| 26 | 6.82 | 8.69897959184 | 78.4 | 94 | 77.8 | 755 | 84.8770617 | DE |
| 52 | 10.92 | 14.6971736205 | 74.3 | 94.16 | 70.3 | 558 | 83.58218634 | DE |
| 156 | -94.78 | -52.6555555556 | 180 | 181.25 | 67.42 | 415 | 95.03092559 | DE |
| 260 | -60.06 | -41.3408590308 | 145.28 | 184.75 | 66.84 | 345 | 96.84839723 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715631960 | 83.68 | 0.58 | 0.70 | 83.26 | 84.62 | 83.16 | 641 |
| 1715372820 | 83.099999 | 1.8 | 2.21 | 82.4 | 83.099999 | 82.4 | 148 |
| 1715286420 | 81.3 | 1.3 | 1.63 | 80.06 | 81.319999 | 79.76 | 306 |
| 1715200020 | 80 | -1.72 | -2.10 | 81.08 | 81.099999 | 79.78 | 181 |
| 1715113620 | 81.72 | 1.1 | 1.36 | 80.62 | 81.88 | 80.62 | 471 |
| 1715027220 | 80.62 | 0.64 | 0.80 | 80 | 81 | 79.76 | 979 |
| 1714768020 | 79.98 | 0.74 | 0.93 | 80.18 | 81.819999 | 78.739999 | 1404 |
| 1714681560 | 79.239999 | -6.88 | -7.99 | 85.48 | 85.9 | 77.8 | 2579 |
| 1714508820 | 86.12 | 1.16 | 1.37 | 84.7 | 86.16 | 84.22 | 959 |
| 1714422420 | 84.959999 | 1.08 | 1.29 | 83.7 | 85.06 | 83.64 | 249 |
| 1714163220 | 83.88 | 1.08 | 1.30 | 83.099999 | 84.4 | 82.56 | 270 |
| 1714076820 | 82.8 | -2.08 | -2.45 | 83.86 | 84.099999 | 81.76 | 1321 |
| 1713990420 | 84.88 | 0.02 | 0.02 | 84.66 | 85.04 | 84.62 | 324 |
| 1713903960 | 84.86 | 0.46 | 0.55 | 84.2 | 84.86 | 83.8 | 125 |
| 1713817560 | 84.4 | 0.4 | 0.48 | 83.78 | 84.48 | 83.239999 | 515 |
| 1713558420 | 84 | -0.48 | -0.57 | 83.52 | 84 | 83.459999 | 75 |
| 1713472020 | 84.48 | 0.94 | 1.13 | 83.68 | 84.599999 | 83.02 | 676 |
| 1713385620 | 83.54 | -1.76 | -2.06 | 84.66 | 85.239999 | 83.54 | 54 |
| 1713299220 | 85.3 | 0 | 0.00 | 85.22 | 85.36 | 84.2 | 575 |
| 1713212820 | 85.3 | -0.58 | -0.68 | 86.02 | 87.36 | 85 | 393 |
| 1712953620 | 85.88 | -1.36 | -1.56 | 87.28 | 87.86 | 85.88 | 151 |
| 1712867220 | 87.24 | 1.32 | 1.54 | 86.6 | 87.4 | 86.24 | 157 |
| 1712780760 | 85.92 | -3.5 | -3.91 | 89.82 | 89.82 | 85.92 | 534 |
| 1712694360 | 89.42 | 1.38 | 1.57 | 87.5 | 89.42 | 87.5 | 126 |
| 1712607960 | 88.04 | -0.16 | -0.18 | 87.78 | 88.58 | 87.7 | 333 |
| 1712348820 | 88.2 | 0.64 | 0.73 | 87.94 | 88.22 | 87.56 | 283 |
| 1712262360 | 87.56 | -0.18 | -0.21 | 88.7 | 90.06 | 87.56 | 679 |
| 1712175960 | 87.74 | 0.12 | 0.14 | 87.32 | 87.74 | 87.32 | 6 |
| 1712089560 | 87.62 | -2.56 | -2.84 | 88.68 | 89.1 | 87.48 | 527 |
| 1711661160 | 90.18 | 1.04 | 1.17 | 89.24 | 91.02 | 89.24 | 525 |
| 1711574820 | 89.14 | 2.64 | 3.05 | 86.8 | 89.56 | 86.8 | 507 |
| 1711488360 | 86.5 | -0.4 | -0.46 | 86.88 | 87.46 | 86.5 | 234 |
| 1711401960 | 86.9 | -0.82 | -0.93 | 87.66 | 88.04 | 86.9 | 334 |
| 1711142760 | 87.72 | -0.32 | -0.36 | 88.16 | 88.5 | 87.44 | 655 |
| 1711056360 | 88.04 | 3.48 | 4.12 | 84.86 | 88.5 | 84.7 | 2884 |
| 1710969960 | 84.56 | 1.26 | 1.51 | 83.58 | 85.06 | 83.239999 | 524 |
| 1710883560 | 83.3 | 3.02 | 3.76 | 80.94 | 83.3 | 80.94 | 422 |
| 1710797160 | 80.28 | -0.86 | -1.06 | 80.819999 | 80.819999 | 80.099999 | 1076 |
| 1710537960 | 81.14 | -0.92 | -1.12 | 82.459999 | 82.459999 | 81 | 281 |
| 1710451620 | 82.06 | -2.18 | -2.59 | 84.319999 | 84.78 | 82.06 | 183 |
| 1710365160 | 84.239999 | 1.08 | 1.30 | 83.9 | 84.5 | 83.48 | 363 |
| 1710278760 | 83.16 | -0.86 | -1.02 | 83.94 | 84.9 | 83.04 | 461 |
| 1710192420 | 84.02 | -0.44 | -0.52 | 83.72 | 84.02 | 82.72 | 819 |
| 1709933160 | 84.459999 | 1.38 | 1.66 | 83.02 | 84.92 | 83.02 | 196 |
| 1709846760 | 83.08 | 0.08 | 0.10 | 81.98 | 83.36 | 81.58 | 442 |
| 1709760360 | 83 | 1.16 | 1.42 | 81.739999 | 83 | 81.739999 | 306 |
| 1709673960 | 81.84 | -0.46 | -0.56 | 82.18 | 83.459999 | 81.84 | 464 |
| 1709587560 | 82.3 | -0.2 | -0.24 | 82.3 | 82.34 | 81.18 | 662 |
| 1709328360 | 82.5 | 0.12 | 0.15 | 82.52 | 83.06 | 82 | 2213 |
| 1709241960 | 82.38 | 0.88 | 1.08 | 80.7 | 82.38 | 80.7 | 10389 |
| 1709155560 | 81.5 | 0.52 | 0.64 | 81.4 | 81.66 | 81.06 | 413 |
| 1709069220 | 80.98 | 0.98 | 1.23 | 79.94 | 81 | 79.9 | 549 |
| 1708982760 | 80 | -2.5 | -3.03 | 82.34 | 82.34 | 79.68 | 883 |
| 1708723560 | 82.5 | 0.52 | 0.63 | 82.06 | 82.64 | 81.319999 | 162 |
| 1708637220 | 81.98 | 0.6 | 0.74 | 82.22 | 82.58 | 81.68 | 347 |
| 1708550820 | 81.38 | -0.1 | -0.12 | 81.58 | 81.86 | 81.28 | 507 |
| 1708464420 | 81.48 | -0.36 | -0.44 | 82 | 82 | 81.02 | 458 |
| 1708377960 | 81.84 | -0.06 | -0.07 | 81.86 | 82.28 | 81.819999 | 86 |
| 1708118760 | 81.9 | -1.26 | -1.52 | 82.98 | 83.4 | 81.9 | 558 |
| 1708032420 | 83.16 | 0.16 | 0.19 | 82.52 | 83.16 | 82.459999 | 575 |
| 1707946020 | 83 | 1.84 | 2.27 | 81.58 | 83 | 81.28 | 406 |
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
