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 | -1.13 | -1.56857301499 | 72.04 | 72.88 | 69.53 | 11653 | 71.51139027 | DE |
| 4 | 2.93 | 4.3100912033 | 67.98 | 72.88 | 67.16 | 12734 | 70.11481127 | DE |
| 12 | 7.44 | 11.7220734205 | 63.47 | 72.88 | 56.5 | 12778 | 66.04819284 | DE |
| 26 | 15.11 | 27.0788530466 | 55.8 | 72.88 | 54.43 | 11173 | 62.53197741 | DE |
| 52 | -82.11 | -53.659652333 | 153.02 | 167 | 53.71 | 9551 | 81.28985437 | DE |
| 156 | -51.73 | -42.1803652968 | 122.64 | 167 | 53.71 | 4296 | 94.01861262 | DE |
| 260 | -35.61 | -33.4303417199 | 106.52 | 167 | 53.71 | 3442 | 99.04179746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726777560 | 69.95 | -1.29 | -1.81 | 71.5 | 71.599999 | 69.53 | 14646 |
| 1726691220 | 71.239999 | 0.59 | 0.84 | 70.75 | 71.239999 | 70.36 | 6149 |
| 1726604760 | 70.65 | -1.8 | -2.48 | 72.48 | 72.76 | 70.5 | 7293 |
| 1726518420 | 72.45 | -0.2 | -0.28 | 72.709999 | 72.88 | 72.05 | 17704 |
| 1726259160 | 72.65 | 0.61 | 0.85 | 72.04 | 72.8 | 71.849999 | 12473 |
| 1726172760 | 72.04 | 0.59 | 0.83 | 71.739999 | 72.2 | 71.33 | 13229 |
| 1726086360 | 71.45 | -0.03 | -0.04 | 71.11 | 71.66 | 70.59 | 16532 |
| 1725999960 | 71.48 | 1.55 | 2.22 | 70.08 | 71.48 | 69.739999 | 15192 |
| 1725913620 | 69.93 | 0.88 | 1.27 | 69.25 | 70.19 | 69.16 | 9324 |
| 1725654360 | 69.05 | -0.29 | -0.42 | 69.27 | 69.8 | 68.83 | 11798 |
| 1725567960 | 69.34 | -0.46 | -0.66 | 69.31 | 69.95 | 68.94 | 14418 |
| 1725481560 | 69.8 | 0.03 | 0.04 | 69.51 | 70.02 | 69.099999 | 20791 |
| 1725395160 | 69.77 | -0.23 | -0.33 | 69.87 | 70.48 | 69.709999 | 6554 |
| 1725308760 | 70 | 0 | 0.00 | 70.06 | 70.61 | 69.81 | 16226 |
| 1725049560 | 70 | 1.1 | 1.60 | 69.18 | 70 | 68.68 | 10558 |
| 1724963160 | 68.9 | 0.52 | 0.76 | 68.56 | 69.27 | 68.38 | 13333 |
| 1724876760 | 68.38 | 0.27 | 0.40 | 68.459999 | 68.72 | 68.239999 | 16783 |
| 1724790420 | 68.11 | 0.07 | 0.10 | 68.099999 | 68.5 | 67.72 | 14001 |
| 1724704020 | 68.04 | 0.32 | 0.47 | 67.81 | 68.4 | 67.61 | 10599 |
| 1724444820 | 67.72 | -0.23 | -0.34 | 67.98 | 68.4 | 67.16 | 7075 |
| 1724358420 | 67.95 | 0.62 | 0.92 | 67.59 | 68.489999 | 67.51 | 7657 |
| 1724271960 | 67.33 | 0.44 | 0.66 | 67.28 | 67.9 | 66.95 | 26408 |
| 1724185560 | 66.89 | 0.49 | 0.74 | 66.54 | 67.25 | 66.349999 | 8811 |
| 1724099220 | 66.4 | -0.09 | -0.14 | 66.8 | 66.98 | 66.31 | 16579 |
| 1723840020 | 66.489999 | -0.1 | -0.15 | 66.489999 | 67.7 | 65.739999 | 12283 |
| 1723753620 | 66.59 | 4.41 | 7.09 | 62.74 | 68.349999 | 62.5 | 44321 |
| 1723667160 | 62.18 | 0.48 | 0.78 | 62.12 | 62.34 | 61.64 | 6928 |
| 1723580760 | 61.7 | -1.34 | -2.13 | 63.05 | 63.49 | 61.3 | 11432 |
| 1723494360 | 63.04 | 0.92 | 1.48 | 62.38 | 63.32 | 62.01 | 8834 |
| 1723235220 | 62.12 | 0.28 | 0.45 | 62.03 | 62.72 | 61.48 | 7134 |
| 1723148820 | 61.84 | 0.45 | 0.73 | 61 | 62.57 | 60.51 | 13541 |
| 1723062360 | 61.39 | -0.61 | -0.98 | 62.6 | 62.79 | 61.23 | 16989 |
| 1722975960 | 62 | 0.87 | 1.42 | 61.99 | 62.74 | 61.91 | 12791 |
| 1722889620 | 61.13 | -1.47 | -2.35 | 62 | 62.29 | 56.5 | 60993 |
| 1722630360 | 62.6 | -2 | -3.10 | 63.89 | 65.4 | 62.02 | 16027 |
| 1722544020 | 64.599999 | 1.31 | 2.07 | 63.54 | 64.599999 | 63.43 | 7716 |
| 1722457560 | 63.29 | -0.81 | -1.26 | 63.84 | 64.29 | 63.01 | 7472 |
| 1722371220 | 64.099999 | -0.18 | -0.28 | 64.29 | 64.65 | 63.8 | 7192 |
| 1722284760 | 64.28 | 0.19 | 0.30 | 64.489999 | 64.72 | 64.01 | 6545 |
| 1722025620 | 64.09 | -0.56 | -0.87 | 64.629999 | 64.989999 | 63.33 | 16543 |
| 1721939160 | 64.65 | -0.5 | -0.77 | 65.39 | 65.41 | 64.5 | 6422 |
| 1721852820 | 65.15 | 0.12 | 0.18 | 64.97 | 65.269999 | 64.819998 | 3943 |
| 1721766420 | 65.03 | 0.38 | 0.59 | 64.62 | 65.06 | 64.54 | 4124 |
| 1721679960 | 64.65 | -0.55 | -0.84 | 65.29 | 65.45 | 64.54 | 13165 |
| 1721420760 | 65.2 | 0.2 | 0.31 | 65.16 | 65.45 | 64.89 | 7837 |
| 1721334360 | 65 | 0.17 | 0.26 | 65.12 | 65.239999 | 64.519999 | 10813 |
| 1721248020 | 64.83 | 0.68 | 1.06 | 64.26 | 64.91 | 63.67 | 8354 |
| 1721161560 | 64.15 | 0.19 | 0.30 | 63.95 | 64.489999 | 63.76 | 11578 |
| 1721075160 | 63.96 | 0.54 | 0.85 | 63.79 | 64.7 | 63.44 | 6009 |
| 1720815960 | 63.42 | -0.68 | -1.06 | 64.41 | 64.68 | 63.42 | 13719 |
| 1720729560 | 64.099999 | -0.9 | -1.38 | 65.29 | 65.53 | 63.71 | 10374 |
| 1720643220 | 65 | 0.32 | 0.49 | 64.68 | 65 | 64.42 | 10766 |
| 1720556760 | 64.68 | 0.39 | 0.61 | 64.53 | 64.989999 | 64.269999 | 4939 |
| 1720470360 | 64.29 | -0.21 | -0.33 | 64.62 | 64.91 | 64.01 | 11720 |
| 1720211220 | 64.5 | 0.81 | 1.27 | 63.48 | 64.62 | 62.83 | 22028 |
| 1720124820 | 63.69 | 0.4 | 0.63 | 63.49 | 64 | 62.83 | 15223 |
| 1720038420 | 63.29 | -0.01 | -0.02 | 63.37 | 63.57 | 62.62 | 7710 |
| 1719952020 | 63.3 | 0.38 | 0.60 | 62.92 | 63.36 | 62.5 | 9523 |
| 1719865620 | 62.92 | -0.23 | -0.36 | 63.4 | 63.4 | 62.72 | 8267 |
| 1719606420 | 63.15 | -0.21 | -0.33 | 63.47 | 63.98 | 62.89 | 9274 |
| 1719520020 | 63.36 | -0.66 | -1.03 | 63.72 | 64.22 | 63.26 | 8603 |
| 1719433620 | 64.019999 | 1.05 | 1.67 | 63.01 | 64.19 | 63 | 9292 |
| 1719347160 | 62.97 | -1.16 | -1.81 | 64.37 | 64.51 | 62.22 | 11230 |
| 1719260820 | 64.129999 | 0.6 | 0.94 | 63.42 | 64.349999 | 63.17 | 9853 |
| 1719001620 | 63.53 | 0.01 | 0.02 | 63.53 | 64.4 | 63.5 | 6344 |
| 1718915160 | 63.52 | 0.13 | 0.21 | 63.99 | 64 | 62.63 | 8367 |
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
