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 | 1.7 | 2.45842371656 | 69.15 | 69.9 | 69.15 | 37050 | 69.33523687 | DE |
| 4 | -1.4 | -1.93771626298 | 72.25 | 72.3 | 69.15 | 24289 | 70.37356167 | DE |
| 12 | 5.5 | 8.41622035195 | 65.35 | 72.9 | 65.2 | 22629 | 69.84878935 | DE |
| 26 | 12.3 | 21.0076857387 | 58.55 | 72.9 | 58.15 | 59462 | 63.64802122 | DE |
| 52 | 17.5 | 32.8022492971 | 53.35 | 72.9 | 53.35 | 136003 | 60.15000158 | DE |
| 156 | 15.85 | 28.8181818182 | 55 | 72.9 | 51.55 | 167469 | 60.32468581 | DE |
| 260 | 14.87 | 26.5630582351 | 55.98 | 72.9 | 35.605 | 114759 | 59.22241563 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728923400 | 69.9 | 0.6 | 0.87 | 69.9 | 69.9 | 69.9 | 15206 |
| 1728664200 | 69.3 | -0.05 | -0.07 | 69.3 | 69.3 | 69.3 | 102384 |
| 1728577800 | 69.35 | -0.2 | -0.29 | 69.35 | 69.35 | 69.35 | 15647 |
| 1728491400 | 69.55 | 0.4 | 0.58 | 69.55 | 69.55 | 69.55 | 11060 |
| 1728405000 | 69.15 | -0.3 | -0.43 | 69.15 | 69.15 | 69.15 | 40955 |
| 1728318600 | 69.45 | -0.6 | -0.86 | 69.45 | 69.45 | 69.45 | 28067 |
| 1728059400 | 70.05 | -0.35 | -0.50 | 70.05 | 70.05 | 70.05 | 87430 |
| 1727973000 | 70.4 | -0.45 | -0.64 | 70.4 | 70.4 | 70.4 | 13540 |
| 1727886600 | 70.85 | -1.45 | -2.01 | 70.85 | 70.85 | 70.85 | 24858 |
| 1727800200 | 72.3 | 0.45 | 0.63 | 72.3 | 72.3 | 72.3 | 25858 |
| 1727713800 | 71.85 | -0.25 | -0.35 | 71.85 | 71.85 | 71.85 | 18783 |
| 1727454600 | 72.1 | 0.8 | 1.12 | 72.1 | 72.1 | 72.1 | 11138 |
| 1727368200 | 71.3 | -0.3 | -0.42 | 71.3 | 71.3 | 71.3 | 10039 |
| 1727281800 | 71.6 | 0.2 | 0.28 | 71.6 | 71.6 | 71.6 | 9407 |
| 1727195400 | 71.4 | -0.7 | -0.97 | 71.4 | 71.4 | 71.4 | 9374 |
| 1727109000 | 72.1 | 1.05 | 1.48 | 72.1 | 72.1 | 72.1 | 11580 |
| 1726849800 | 71.05 | 0.25 | 0.35 | 71.05 | 71.05 | 71.05 | 11723 |
| 1726763400 | 70.8 | -1.25 | -1.73 | 70.8 | 70.8 | 70.8 | 18120 |
| 1726677000 | 72.05 | -0.2 | -0.28 | 72.05 | 72.05 | 72.05 | 16215 |
| 1726590600 | 72.25 | 0.6 | 0.84 | 72.25 | 72.25 | 72.25 | 18649 |
| 1726504200 | 71.65 | 0.65 | 0.92 | 71.65 | 71.65 | 71.65 | 25455 |
| 1726245000 | 71 | -0.45 | -0.63 | 71.4 | 71.4 | 70.5 | 25811 |
| 1726158600 | 71.45 | 0 | 0.00 | 71.45 | 71.45 | 71.45 | 17532 |
| 1726072200 | 71.45 | 0 | 0.00 | 71.45 | 71.45 | 71.45 | 21855 |
| 1725985800 | 71.45 | 0 | 0.00 | 71.45 | 71.45 | 71.45 | 16941 |
| 1725899400 | 71.45 | 0 | 0.00 | 71.45 | 71.45 | 71.45 | 29442 |
| 1725640200 | 71.45 | 0 | 0.00 | 71.45 | 71.45 | 71.45 | 15480 |
| 1725553800 | 71.45 | -1.45 | -1.99 | 71.45 | 71.45 | 71.45 | 39072 |
| 1725467400 | 72.9 | 0 | 0.00 | 72.9 | 72.9 | 72.9 | 65605 |
| 1725381000 | 72.9 | 0.75 | 1.04 | 72.9 | 72.9 | 72.9 | 22980 |
| 1725294600 | 72.15 | 0.2 | 0.28 | 72.15 | 72.15 | 72.15 | 0 |
| 1725035400 | 71.95 | 0.4 | 0.56 | 71.95 | 71.95 | 71.95 | 15781 |
| 1724949000 | 71.55 | -0.05 | -0.07 | 71.55 | 71.55 | 71.55 | 16779 |
| 1724862600 | 71.6 | 0.4 | 0.56 | 71.6 | 71.6 | 71.6 | 22596 |
| 1724776200 | 71.2 | 2 | 2.89 | 71.2 | 71.2 | 71.2 | 14544 |
| 1724430600 | 69.2 | -0.15 | -0.22 | 69.2 | 69.2 | 69.2 | 6567 |
| 1724344200 | 69.35 | -0.25 | -0.36 | 69.35 | 69.35 | 69.35 | 12279 |
| 1724257800 | 69.6 | 0.35 | 0.51 | 69.6 | 69.6 | 69.6 | 11434 |
| 1724171400 | 69.25 | 0.25 | 0.36 | 69 | 69.35 | 68.8 | 15229 |
| 1724085000 | 69 | -0.2 | -0.29 | 69 | 69 | 69 | 26165 |
| 1723825800 | 69.2 | 0.5 | 0.73 | 69.2 | 69.2 | 69.2 | 30452 |
| 1723739400 | 68.7 | -0.05 | -0.07 | 68.7 | 68.7 | 68.7 | 5496 |
| 1723653000 | 68.75 | 0.35 | 0.51 | 68.75 | 68.75 | 68.75 | 8901 |
| 1723566600 | 68.4 | 0.4 | 0.59 | 68.4 | 68.4 | 68.4 | 21197 |
| 1723480200 | 68 | -0.5 | -0.73 | 68 | 68 | 68 | 16716 |
| 1723221000 | 68.5 | -0.2 | -0.29 | 67.3 | 68.7 | 67.3 | 13747 |
| 1723134600 | 68.7 | -0.3 | -0.43 | 69 | 69 | 67.15 | 18827 |
| 1723048200 | 69 | 0.3 | 0.44 | 69 | 69 | 69 | 13247 |
| 1722961800 | 68.7 | 0.45 | 0.66 | 68.7 | 68.7 | 68.7 | 31725 |
| 1722875400 | 68.25 | 0.35 | 0.52 | 68.25 | 68.25 | 68.25 | 58687 |
| 1722616200 | 67.9 | 0.75 | 1.12 | 67.9 | 67.9 | 67.9 | 27383 |
| 1722529800 | 67.15 | 0.2 | 0.30 | 69.6 | 69.6 | 66.7 | 30841 |
| 1722443400 | 66.95 | -0.25 | -0.37 | 66.95 | 66.95 | 66.95 | 17285 |
| 1722357000 | 67.2 | 0.55 | 0.83 | 67.2 | 67.2 | 67.2 | 36421 |
| 1722270600 | 66.65 | -0.15 | -0.22 | 66.65 | 66.65 | 66.65 | 17321 |
| 1722011400 | 66.8 | 0.4 | 0.60 | 66.8 | 66.8 | 66.8 | 15170 |
| 1721925000 | 66.4 | 1.2 | 1.84 | 66.4 | 66.4 | 66.4 | 32621 |
| 1721838600 | 65.2 | -0.15 | -0.23 | 65.2 | 65.2 | 65.2 | 18262 |
| 1721752200 | 65.349999 | 0.85 | 1.32 | 65.349999 | 65.349999 | 65.349999 | 11825 |
| 1721665800 | 64.5 | -0.85 | -1.30 | 64.5 | 64.5 | 64.5 | 40903 |
| 1721406600 | 65.349999 | -0.45 | -0.68 | 65.349999 | 65.349999 | 65.349999 | 29709 |
| 1721320200 | 65.8 | 0.95 | 1.46 | 65.8 | 65.8 | 65.8 | 32865 |
| 1721233800 | 64.849999 | 0.9 | 1.41 | 64.849999 | 64.849999 | 64.849999 | 36672 |
| 1721147400 | 63.95 | 0.35 | 0.55 | 63.95 | 63.95 | 63.95 | 14154 |
| 1721061000 | 63.6 | -0.2 | -0.31 | 63.6 | 63.6 | 63.6 | 28272 |
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
