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 | 0.8 | 1.13314447592 | 70.6 | 72.4 | 70.6 | 87 | 71.35150115 | DE |
| 4 | 4 | 5.93471810089 | 67.4 | 72.8 | 67.4 | 559 | 69.97280772 | DE |
| 12 | -2.8 | -3.77358490566 | 74.2 | 81.6 | 63 | 816 | 73.50055249 | DE |
| 26 | 12.8 | 21.843003413 | 58.6 | 81.6 | 56 | 584 | 71.4212084 | DE |
| 52 | 12.4 | 21.0169491525 | 59 | 81.6 | 47 | 431 | 65.80164512 | DE |
| 156 | 32.1 | 81.679389313 | 39.3 | 81.6 | 33.5 | 1410 | 44.1062796 | DE |
| 260 | 44.9 | 169.433962264 | 26.5 | 81.6 | 18 | 2309 | 34.45363191 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 70.6 | -1 | -1.40 | 71.4 | 71.4 | 70.6 | 4 |
| 1721320200 | 71.6 | 0.2 | 0.28 | 71.2 | 71.6 | 70.6 | 12 |
| 1721233800 | 71.4 | -0.4 | -0.56 | 72.4 | 72.4 | 70.8 | 40 |
| 1721147400 | 71.8 | 1 | 1.41 | 71 | 71.8 | 70.6 | 206 |
| 1721061000 | 70.8 | 0.4 | 0.57 | 70.6 | 72 | 70.6 | 171 |
| 1720801800 | 70.4 | 0.4 | 0.57 | 70 | 70.4 | 70 | 46 |
| 1720715400 | 70 | -0.6 | -0.85 | 67.8 | 71.6 | 67.8 | 2642 |
| 1720629000 | 70.6 | 0 | 0.00 | 70 | 70.8 | 67.6 | 4079 |
| 1720542600 | 70.6 | -1.2 | -1.67 | 71.8 | 72 | 69 | 50 |
| 1720456200 | 71.8 | 1 | 1.41 | 72 | 72 | 69 | 254 |
| 1720197000 | 70.8 | -0.2 | -0.28 | 71 | 72.4 | 70.8 | 69 |
| 1720110600 | 71 | -0.8 | -1.11 | 71.8 | 71.8 | 71 | 64 |
| 1720024200 | 71.8 | -1 | -1.37 | 72.6 | 72.8 | 71.6 | 24 |
| 1719937800 | 72.8 | 3 | 4.30 | 69.6 | 72.8 | 68.6 | 521 |
| 1719851400 | 69.8 | 2.4 | 3.56 | 67.4 | 69.8 | 67.4 | 730 |
| 1719592200 | 67.4 | -2.4 | -3.44 | 69.6 | 69.6 | 67.4 | 697 |
| 1719505800 | 69.8 | -0.2 | -0.29 | 69.8 | 69.8 | 69.8 | 1 |
| 1719419400 | 70 | 2 | 2.94 | 68 | 71 | 67.6 | 95 |
| 1719333000 | 68 | 0.6 | 0.89 | 67.4 | 69.8 | 67.4 | 580 |
| 1719246600 | 67.4 | -0.8 | -1.17 | 67.4 | 69 | 67.4 | 902 |
| 1718987400 | 68.2 | 0 | 0.00 | 68 | 68.2 | 67.8 | 277 |
| 1718901000 | 68.2 | -0.2 | -0.29 | 67.4 | 69.4 | 67.4 | 1306 |
| 1718814600 | 68.4 | 1.2 | 1.79 | 67 | 69.8 | 66.8 | 2214 |
| 1718728200 | 67.2 | -4.4 | -6.15 | 70 | 71.2 | 66.599999 | 158 |
| 1718641800 | 71.6 | 0.6 | 0.85 | 66.2 | 72 | 63 | 1156 |
| 1718382600 | 71 | -2.4 | -3.27 | 73.2 | 73.2 | 70.8 | 4586 |
| 1718296200 | 73.4 | 0 | 0.00 | 73.4 | 74.2 | 73.4 | 54 |
| 1718209800 | 73.4 | -0.6 | -0.81 | 74.2 | 74.2 | 73.4 | 6 |
| 1718123400 | 74 | 1 | 1.37 | 72.8 | 74 | 72 | 895 |
| 1718037000 | 73 | -0.8 | -1.08 | 72 | 73 | 72 | 1402 |
| 1717777800 | 73.8 | -0.2 | -0.27 | 72 | 74 | 72 | 159 |
| 1717691400 | 74 | 1 | 1.37 | 73 | 74 | 72 | 276 |
| 1717605000 | 73 | 1 | 1.39 | 72 | 74 | 72 | 2968 |
| 1717518600 | 72 | 0.6 | 0.84 | 76.6 | 76.6 | 71 | 306 |
| 1717432200 | 71.4 | -2.4 | -3.25 | 73.6 | 74.4 | 70 | 560 |
| 1717173000 | 73.8 | -3 | -3.91 | 76.6 | 76.6 | 73.4 | 194 |
| 1717086600 | 76.8 | -0.2 | -0.26 | 76.8 | 77 | 72.8 | 63 |
| 1717000200 | 77 | -1.2 | -1.53 | 76 | 78.8 | 76 | 7123 |
| 1716913800 | 78.2 | -1.6 | -2.01 | 80.8 | 80.8 | 77.6 | 4492 |
| 1716827400 | 79.8 | 3.8 | 5.00 | 78.4 | 80 | 76 | 1133 |
| 1716568200 | 76 | 0.2 | 0.26 | 75.8 | 76.2 | 73 | 116 |
| 1716481800 | 75.8 | -0.6 | -0.79 | 76.2 | 76.2 | 72.6 | 70 |
| 1716395400 | 76.4 | 3.2 | 4.37 | 72.6 | 76.4 | 72.6 | 280 |
| 1716309000 | 73.2 | -1 | -1.35 | 79 | 79 | 73.2 | 118 |
| 1716222600 | 74.2 | 0.2 | 0.27 | 73.8 | 74.8 | 72.6 | 173 |
| 1715963400 | 74 | -1 | -1.33 | 74.8 | 74.8 | 71.2 | 272 |
| 1715877000 | 75 | -5 | -6.25 | 78.2 | 78.2 | 74.2 | 1155 |
| 1715790600 | 80 | -0.2 | -0.25 | 80.2 | 81 | 79 | 201 |
| 1715704200 | 80.2 | -1 | -1.23 | 81.2 | 81.2 | 80.2 | 57 |
| 1715617800 | 81.2 | -0.2 | -0.25 | 81.6 | 81.6 | 80 | 827 |
| 1715358600 | 81.4 | 1.4 | 1.75 | 80 | 81.4 | 78.2 | 104 |
| 1715272200 | 80 | 1.6 | 2.04 | 80 | 80 | 78 | 176 |
| 1715185800 | 78.4 | 0.4 | 0.51 | 78.2 | 80 | 78.2 | 134 |
| 1715099400 | 78 | 4 | 5.41 | 74 | 78 | 74 | 1019 |
| 1715013000 | 74 | -2.6 | -3.39 | 80 | 80 | 74 | 823 |
| 1714753800 | 76.6 | 0.4 | 0.52 | 77 | 77 | 74.6 | 388 |
| 1714667400 | 76.2 | 2 | 2.70 | 73.6 | 76.2 | 73.6 | 1209 |
| 1714494600 | 74.2 | 0.4 | 0.54 | 73.8 | 74.2 | 73.2 | 142 |
| 1714408200 | 73.8 | 0.8 | 1.10 | 74.2 | 74.2 | 73 | 367 |
| 1714149000 | 73 | 2.2 | 3.11 | 70.8 | 73 | 70.8 | 87 |
| 1714062600 | 70.8 | -2.2 | -3.01 | 72.8 | 72.8 | 70.4 | 386 |
| 1713976200 | 73 | -0.4 | -0.54 | 72 | 73.2 | 69.6 | 149 |
| 1713889800 | 73.4 | 0 | 0.00 | 73.4 | 73.4 | 73.4 | 78 |
| 1713803400 | 73.4 | 0.4 | 0.55 | 74.8 | 74.8 | 73.4 | 444 |
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
