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 | -2.1 | -3.30344502124 | 63.57 | 63.79 | 58.92 | 856859 | 60.68209748 | DE |
| 4 | -5.53 | -8.25373134328 | 67 | 67 | 58.92 | 575813 | 63.25786711 | DE |
| 12 | -16.93 | -21.5943877551 | 78.4 | 87.57 | 58.92 | 646711 | 70.57060333 | DE |
| 26 | -2.4 | -3.7576326914 | 63.87 | 87.57 | 58.92 | 590571 | 72.20656385 | DE |
| 52 | 0.03 | 0.048828125 | 61.44 | 87.57 | 45.3 | 784893 | 62.3857345 | DE |
| 156 | 1.73 | 2.89588215601 | 59.74 | 87.57 | 45.3 | 817946 | 61.65727103 | DE |
| 260 | 1.73 | 2.89588215601 | 59.74 | 87.57 | 45.3 | 817946 | 61.65727103 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 61.47 | 0.35 | 0.57 | 60.9 | 61.47 | 60.9 | 102203 |
| 1734930900 | 61.12 | 2.1 | 3.56 | 60.8 | 61.3 | 60.63 | 411752 |
| 1734671700 | 59.02 | -1.23 | -2.04 | 59.51 | 59.51 | 58.92 | 1624735 |
| 1734585300 | 60.25 | -2.27 | -3.63 | 60.5 | 61.415 | 59.89 | 1060923 |
| 1734498900 | 62.52 | -0.03 | -0.05 | 62.74 | 62.86 | 62.45 | 540458 |
| 1734412500 | 62.55 | -0.31 | -0.49 | 62.73 | 62.85 | 62.38 | 448490 |
| 1734326100 | 62.86 | -2.44 | -3.74 | 63.57 | 63.79 | 62.63 | 609690 |
| 1734066900 | 65.3 | -0.78 | -1.18 | 65.03 | 65.4 | 64.55 | 421460 |
| 1733980500 | 66.08 | 0.7 | 1.07 | 66.17 | 66.769999 | 65.84 | 705630 |
| 1733894100 | 65.379999 | -0.36 | -0.55 | 65.01 | 65.459999 | 64.72 | 471076 |
| 1733807700 | 65.739999 | 1.71 | 2.67 | 65.09 | 65.78 | 65.05 | 555337 |
| 1733721300 | 64.03 | -0.01 | -0.02 | 64.15 | 64.41 | 63.8 | 413278 |
| 1733462100 | 64.04 | -0.46 | -0.71 | 63.49 | 64.14 | 63.17 | 414431 |
| 1733375700 | 64.5 | -0.42 | -0.64 | 64.25 | 64.76 | 64.25 | 389722 |
| 1733289300 | 64.915 | 1.91 | 3.02 | 63.79 | 64.95 | 63.765 | 588267 |
| 1733202900 | 63.01 | -0.06 | -0.10 | 63.15 | 63.38 | 62.81 | 396299 |
| 1733116500 | 63.07 | -1.76 | -2.71 | 64.37 | 64.37 | 62.96 | 403398 |
| 1732857300 | 64.83 | 0.59 | 0.92 | 64.5 | 65.019999 | 64.129999 | 276638 |
| 1732770900 | 64.239999 | -0.88 | -1.35 | 64.72 | 64.72 | 64.11 | 228359 |
| 1732684500 | 65.12 | 0.59 | 0.91 | 64.81 | 65.34 | 64.67 | 214565 |
| 1732598100 | 64.53 | -0.56 | -0.86 | 63.97 | 65.04 | 63.97 | 704195 |
| 1732511700 | 65.09 | -1.79 | -2.68 | 67 | 67 | 64.93 | 1049308 |
| 1732252500 | 66.879999 | 0.89 | 1.35 | 66.65 | 66.9 | 66.39 | 194608 |
| 1732166100 | 65.989999 | -0.23 | -0.35 | 66 | 66.48 | 65.819999 | 322082 |
| 1732079700 | 66.22 | 0.66 | 1.01 | 66.48 | 66.69 | 66.019999 | 711556 |
| 1731993300 | 65.56 | 1.46 | 2.28 | 64.87 | 65.89 | 64.819999 | 572695 |
| 1731906900 | 64.099999 | 1.01 | 1.60 | 63.01 | 64.31 | 63.01 | 405290 |
| 1731647700 | 63.09 | 0.29 | 0.46 | 62.89 | 63.2 | 62.87 | 812068 |
| 1731561300 | 62.8 | -0.83 | -1.30 | 63.24 | 63.663 | 62.6 | 1013636 |
| 1731474900 | 63.63 | -0.6 | -0.93 | 62.37 | 63.78 | 62.35 | 772019 |
| 1731388500 | 64.23 | -3.27 | -4.84 | 63.03 | 64.48 | 62.88 | 759568 |
| 1731302100 | 67.5 | 0.22 | 0.33 | 67.75 | 68.3 | 67.37 | 648295 |
| 1731042900 | 67.28 | 0.9 | 1.36 | 67.47 | 67.83 | 67.26 | 267644 |
| 1730956500 | 66.379999 | -3 | -4.32 | 67.7 | 67.7 | 66.34 | 993350 |
| 1730870100 | 69.38 | 0.55 | 0.80 | 69.4 | 69.75 | 68.96 | 510564 |
| 1730783700 | 68.83 | -0.11 | -0.16 | 68.88 | 69.41 | 68.6 | 277650 |
| 1730697300 | 68.94 | -0.27 | -0.39 | 69.4 | 69.76 | 68.88 | 437819 |
| 1730438100 | 69.21 | -1.84 | -2.59 | 69.1 | 70.96 | 68.78 | 473760 |
| 1730351700 | 71.05 | -1.91 | -2.62 | 71.8 | 71.8 | 70.97 | 452448 |
| 1730265300 | 72.96 | -1.14 | -1.54 | 73.2 | 74.251 | 72.31 | 699619 |
| 1730178900 | 74.1 | 1.49 | 2.05 | 73.2 | 74.69 | 73.14 | 1138274 |
| 1730092500 | 72.61 | 1.62 | 2.28 | 72.51 | 73.58 | 72.12 | 2206935 |
| 1729833300 | 70.99 | -10.8 | -13.20 | 73.38 | 74.997 | 70.88 | 2623245 |
| 1729746900 | 81.79 | -5.5 | -6.30 | 82.95 | 83.24 | 79.74 | 1041338 |
| 1729660500 | 87.29 | 0.76 | 0.87 | 87.41 | 87.57 | 86.8 | 606818 |
| 1729574100 | 86.535 | -0.26 | -0.29 | 86.1 | 87 | 85.94 | 370325 |
| 1729487700 | 86.79 | 2.34 | 2.77 | 85.5 | 86.79 | 85.44 | 664348 |
| 1729228500 | 84.45 | 0.74 | 0.88 | 84.2 | 84.72 | 83.81 | 1034676 |
| 1729142100 | 83.71 | 0.15 | 0.18 | 84.32 | 84.5 | 83.52 | 539594 |
| 1729055700 | 83.56 | 2.47 | 3.05 | 82.84 | 83.83 | 82.84 | 714425 |
| 1728969300 | 81.09 | 0.62 | 0.77 | 81.06 | 81.58 | 81.05 | 327624 |
| 1728882900 | 80.47 | 0.79 | 0.99 | 80.02 | 80.51 | 79.72 | 305442 |
| 1728623700 | 79.68 | 1.65 | 2.11 | 78.91 | 79.83 | 78.91 | 271228 |
| 1728537300 | 78.03 | -0.68 | -0.86 | 78.53 | 78.77 | 77.86 | 259481 |
| 1728450900 | 78.71 | 0.6 | 0.77 | 78.13 | 79.97 | 77.95 | 1244354 |
| 1728364500 | 78.11 | 0.11 | 0.14 | 77.9 | 78.45 | 77.78 | 273940 |
| 1728278100 | 78 | 0.05 | 0.06 | 78 | 78.66 | 77.9 | 246914 |
| 1728022500 | 77.95 | -0.36 | -0.46 | 77.26 | 77.98 | 77.03 | 289877 |
| 1727936100 | 78.31 | -0.09 | -0.11 | 78.53 | 78.8 | 78.14 | 757760 |
| 1727849700 | 78.4 | 1.19 | 1.54 | 78.6 | 79.312 | 78.18 | 723686 |
| 1727763300 | 77.21 | -0.75 | -0.96 | 77.17 | 77.73 | 76.91 | 648749 |
| 1727676900 | 77.96 | -2.23 | -2.78 | 78.4 | 78.4 | 77.45 | 672709 |
| 1727417700 | 80.19 | -0.46 | -0.57 | 80.5 | 80.75 | 80.13 | 380456 |
| 1727331300 | 80.65 | 0.28 | 0.35 | 80.98 | 81.09 | 80.43 | 626766 |
| 1727244900 | 80.37 | 0.66 | 0.83 | 80.6 | 81.18 | 80.3 | 832332 |
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
