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 | -0.16 | -0.248062015504 | 64.5 | 65.64 | 64.18 | 1352906 | 65.09264297 | DE |
| 4 | -1.32 | -2.01035638136 | 65.66 | 67.9 | 64.1 | 1232862 | 65.67869065 | DE |
| 12 | 2 | 3.20821302534 | 62.34 | 67.9 | 62.32 | 1162283 | 65.08698463 | DE |
| 26 | 4.38 | 7.30486991328 | 59.96 | 67.9 | 56.14 | 1145951 | 61.87223186 | DE |
| 52 | 7.15 | 12.5021856968 | 57.19 | 67.9 | 56.14 | 1094459 | 60.84516265 | DE |
| 156 | 8.1 | 14.4025604552 | 56.24 | 67.9 | 46.475 | 1291592 | 55.62696945 | DE |
| 260 | -9.8 | -13.2182357702 | 74.14 | 75.16 | 46.03 | 1476803 | 57.46670766 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 65.16 | 0.12 | 0.18 | 65.22 | 65.36 | 64.78 | 1382885 |
| 1732037400 | 65.04 | 0.06 | 0.09 | 64.94 | 65.22 | 64.3 | 1248143 |
| 1731951000 | 64.98 | 0 | 0.00 | 64.92 | 65.099999 | 64.58 | 1146610 |
| 1731691800 | 64.98 | -0.3 | -0.46 | 65.04 | 65.64 | 64.7 | 1526329 |
| 1731605400 | 65.28 | 0.78 | 1.21 | 64.5 | 65.42 | 64.42 | 1460563 |
| 1731519000 | 64.5 | -0.16 | -0.25 | 64.44 | 64.86 | 64.099999 | 1085131 |
| 1731432600 | 64.66 | -0.9 | -1.37 | 65.04 | 65.2 | 64.599999 | 1319645 |
| 1731346200 | 65.56 | 0.04 | 0.06 | 65.7 | 66.04 | 65.54 | 1139407 |
| 1731087000 | 65.519999 | -0.02 | -0.03 | 65.48 | 65.98 | 65.26 | 1045775 |
| 1731000600 | 65.54 | 0.06 | 0.09 | 65.48 | 65.819999 | 65.3 | 1059857 |
| 1730914200 | 65.48 | -1.16 | -1.74 | 66.78 | 67.099999 | 65.14 | 1319793 |
| 1730827800 | 66.64 | 0.44 | 0.66 | 66.239999 | 66.64 | 66.099999 | 985375 |
| 1730741400 | 66.2 | 0.14 | 0.21 | 65.94 | 66.44 | 65.94 | 943790 |
| 1730482200 | 66.06 | 0.36 | 0.55 | 65.379999 | 66.28 | 65.34 | 950920 |
| 1730395800 | 65.7 | -0.5 | -0.76 | 65.86 | 65.92 | 65.239999 | 1417343 |
| 1730309400 | 66.2 | -0.86 | -1.28 | 66.72 | 66.86 | 65.78 | 1029733 |
| 1730223000 | 67.06 | -0.38 | -0.56 | 67.72 | 67.9 | 67.019999 | 1426829 |
| 1730136600 | 67.44 | 1.66 | 2.52 | 66 | 67.64 | 65.9 | 1547173 |
| 1729873800 | 65.78 | 0.02 | 0.03 | 65.54 | 65.84 | 65.18 | 1005076 |
| 1729787400 | 65.76 | 1.76 | 2.75 | 65.66 | 65.94 | 65.239999 | 1616859 |
| 1729701000 | 64 | -0.36 | -0.56 | 64.18 | 64.66 | 63.96 | 1197984 |
| 1729614600 | 64.36 | -0.3 | -0.46 | 64.379999 | 64.42 | 63.78 | 808285 |
| 1729528200 | 64.66 | -0.14 | -0.22 | 64.519999 | 64.84 | 64.36 | 859715 |
| 1729269000 | 64.8 | -0.34 | -0.52 | 64.64 | 64.84 | 64.36 | 1374479 |
| 1729182600 | 65.14 | -0.28 | -0.43 | 65.18 | 65.519999 | 65 | 924776 |
| 1729096200 | 65.42 | -0.18 | -0.27 | 65.68 | 65.78 | 65.16 | 912659 |
| 1729009800 | 65.599999 | 0.5 | 0.77 | 65.48 | 65.959999 | 65.16 | 1386058 |
| 1728923400 | 65.099999 | 0.18 | 0.28 | 64.7 | 65.3 | 64.7 | 774983 |
| 1728664200 | 64.92 | 0.2 | 0.31 | 64.819999 | 65.019999 | 64.48 | 811861 |
| 1728577800 | 64.72 | 0.04 | 0.06 | 64.599999 | 64.92 | 64.519999 | 582218 |
| 1728491400 | 64.68 | 0.24 | 0.37 | 64.58 | 64.98 | 64.319999 | 879165 |
| 1728405000 | 64.44 | 0.04 | 0.06 | 64.44 | 64.62 | 64.18 | 820573 |
| 1728318600 | 64.4 | 0.38 | 0.59 | 64.14 | 64.66 | 63.82 | 978133 |
| 1728059400 | 64.019999 | -0.44 | -0.68 | 64.4 | 64.48 | 63.82 | 1230215 |
| 1727973000 | 64.459999 | -0.5 | -0.77 | 65.04 | 65.3 | 64.319999 | 1127533 |
| 1727886600 | 64.959999 | -0.34 | -0.52 | 65.12 | 65.379999 | 64.7 | 1138128 |
| 1727800200 | 65.3 | -0.04 | -0.06 | 65.519999 | 65.64 | 65.14 | 998018 |
| 1727713800 | 65.34 | -0.22 | -0.34 | 65.5 | 65.84 | 65.26 | 1214665 |
| 1727454600 | 65.56 | 0.48 | 0.74 | 64.879999 | 65.68 | 64.86 | 1455057 |
| 1727368200 | 65.08 | 0.08 | 0.12 | 65.06 | 65.239999 | 64.42 | 1306127 |
| 1727281800 | 65 | -0.42 | -0.64 | 65.319999 | 65.319999 | 64.56 | 1068957 |
| 1727195400 | 65.42 | 0.48 | 0.74 | 65.06 | 65.42 | 64.76 | 871392 |
| 1727109000 | 64.94 | 0.48 | 0.74 | 64.68 | 65.2 | 64.519999 | 676814 |
| 1726849800 | 64.459999 | -0.18 | -0.28 | 64.819999 | 65 | 64.44 | 2317499 |
| 1726763400 | 64.64 | 0.12 | 0.19 | 64.98 | 65.019999 | 64.36 | 1216405 |
| 1726677000 | 64.519999 | -0.18 | -0.28 | 64.62 | 65.04 | 64.379999 | 881046 |
| 1726590600 | 64.7 | -0.6 | -0.92 | 65.54 | 65.599999 | 64.4 | 1667007 |
| 1726504200 | 65.3 | 0.22 | 0.34 | 64.94 | 65.7 | 64.92 | 1070672 |
| 1726245000 | 65.08 | -0.3 | -0.46 | 64.36 | 65.2 | 64.3 | 1199679 |
| 1726158600 | 65.379999 | -0.4 | -0.61 | 65.92 | 66.04 | 65.239999 | 1150897 |
| 1726072200 | 65.78 | -0.3 | -0.45 | 65.8 | 66.18 | 65.379999 | 1134216 |
| 1725985800 | 66.08 | 0.34 | 0.52 | 65.599999 | 66.34 | 65.459999 | 981567 |
| 1725899400 | 65.739999 | 0.52 | 0.80 | 65.22 | 65.78 | 64.98 | 1025266 |
| 1725640200 | 65.22 | 0.8 | 1.24 | 64.459999 | 65.58 | 64.36 | 2155299 |
| 1725553800 | 64.42 | -0.04 | -0.06 | 64.62 | 65.099999 | 64.26 | 1195670 |
| 1725467400 | 64.459999 | 0.68 | 1.07 | 63.8 | 64.72 | 63.8 | 1506265 |
| 1725381000 | 63.78 | 0.58 | 0.92 | 63.5 | 63.94 | 63.2 | 1066599 |
| 1725294600 | 63.2 | 0.4 | 0.64 | 62.62 | 63.2 | 62.54 | 652310 |
| 1725035400 | 62.8 | 0.36 | 0.58 | 62.36 | 63.16 | 62.32 | 1429465 |
| 1724949000 | 62.44 | 0.2 | 0.32 | 62.34 | 62.86 | 62.32 | 1032072 |
| 1724862600 | 62.24 | 0.76 | 1.24 | 61.64 | 62.3 | 61.62 | 831295 |
| 1724776200 | 61.48 | 0.24 | 0.39 | 61.3 | 61.66 | 61.22 | 772574 |
| 1724689800 | 61.24 | 0.42 | 0.69 | 60.74 | 61.24 | 60.74 | 598558 |
| 1724430600 | 60.82 | -0.04 | -0.07 | 60.88 | 61.3 | 60.66 | 944530 |
| 1724344200 | 60.86 | 0.54 | 0.90 | 60.22 | 60.94 | 60.22 | 750399 |
| 1724257800 | 60.32 | -0.26 | -0.43 | 60.56 | 60.58 | 59.38 | 1156259 |
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
