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 | -0.4 | -0.569800569801 | 70.2 | 71.1 | 69.8 | 17907 | 70.61450909 | DE |
| 4 | 3.8 | 5.75757575758 | 66 | 71.1 | 66 | 34670 | 68.56801841 | DE |
| 12 | -0.5 | -0.711237553343 | 70.3 | 71.1 | 66 | 36899 | 67.96243058 | DE |
| 26 | 4.2 | 6.40243902439 | 65.6 | 74.2 | 65.2 | 27982 | 68.12027829 | DE |
| 52 | -1.2 | -1.69014084507 | 71 | 76 | 65.2 | 20944 | 68.78922055 | DE |
| 156 | -1.5 | -2.10378681627 | 71.3 | 88.8 | 65.2 | 21337 | 74.8119445 | DE |
| 260 | -2.7 | -3.72413793103 | 72.5 | 88.8 | 65.2 | 20516 | 74.75247734 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 69.9 | -0.3 | -0.43 | 69.9 | 69.9 | 69.9 | 8686 |
| 1732901400 | 70.2 | 0 | 0.00 | 70.2 | 70.2 | 70.2 | 509 |
| 1732815000 | 70.2 | -0.9 | -1.27 | 70.2 | 70.2 | 70.2 | 14145 |
| 1732728600 | 71.1 | 0.9 | 1.28 | 70.8 | 71.1 | 70.8 | 44133 |
| 1732642200 | 70.2 | 0 | 0.00 | 70.2 | 70.2 | 70.2 | 22064 |
| 1732555800 | 70.2 | -0.5 | -0.71 | 70.2 | 70.2 | 70.2 | 5025 |
| 1732296600 | 70.7 | 2.7 | 3.97 | 70.4 | 71 | 70.4 | 127405 |
| 1732210200 | 68 | -0.9 | -1.31 | 68 | 68 | 68 | 32142 |
| 1732123800 | 68.9 | 1.7 | 2.53 | 69 | 69 | 68.9 | 94194 |
| 1732037400 | 67.2 | -0.1 | -0.15 | 67.2 | 67.2 | 67.2 | 36691 |
| 1731951000 | 67.3 | 0.3 | 0.45 | 67.3 | 67.3 | 67.3 | 62965 |
| 1731691800 | 67 | -0.1 | -0.15 | 67 | 67 | 67 | 4307 |
| 1731605400 | 67.099999 | 0 | 0.00 | 67.099999 | 67.099999 | 67.099999 | 3753 |
| 1731519000 | 67.099999 | -0.5 | -0.74 | 69 | 69 | 67.099999 | 22454 |
| 1731432600 | 67.6 | 0.5 | 0.75 | 67.6 | 67.6 | 67.6 | 29400 |
| 1731346200 | 67.099999 | 0 | 0.00 | 67.099999 | 67.099999 | 67.099999 | 154163 |
| 1731087000 | 67.099999 | 0 | 0.00 | 67.099999 | 67.099999 | 67.099999 | 12776 |
| 1731000600 | 67.099999 | 0 | 0.00 | 67.099999 | 67.099999 | 67.099999 | 5210 |
| 1730914200 | 67.099999 | 0 | 0.00 | 67.099999 | 67.099999 | 67.099999 | 2983 |
| 1730827800 | 67.099999 | 0 | 0.00 | 66 | 67.099999 | 66 | 10394 |
| 1730741400 | 67.099999 | 0 | 0.00 | 67.099999 | 67.099999 | 67.099999 | 8148 |
| 1730482200 | 67.099999 | -0.2 | -0.30 | 67.099999 | 67.099999 | 67.099999 | 9035 |
| 1730395800 | 67.3 | 0.1 | 0.15 | 67.3 | 67.3 | 67.3 | 20105 |
| 1730309400 | 67.2 | 0.1 | 0.15 | 67.2 | 67.2 | 67.2 | 501 |
| 1730223000 | 67.099999 | 0.3 | 0.45 | 66 | 67.099999 | 66 | 28291 |
| 1730136600 | 66.8 | 0 | 0.00 | 66.8 | 66.8 | 66.8 | 2398 |
| 1729873800 | 66.8 | 0 | 0.00 | 66.8 | 66.8 | 66.8 | 55265 |
| 1729787400 | 66.8 | 0 | 0.00 | 66.8 | 66.8 | 66.8 | 6709 |
| 1729701000 | 66.8 | 0 | 0.00 | 66.8 | 66.8 | 66.8 | 8733 |
| 1729614600 | 66.8 | -0.2 | -0.30 | 66.8 | 66.8 | 66.8 | 0 |
| 1729528200 | 67 | -0.2 | -0.30 | 67 | 67 | 67 | 7100 |
| 1729269000 | 67.2 | 0.2 | 0.30 | 67.2 | 67.2 | 67.2 | 65637 |
| 1729182600 | 67 | -0.1 | -0.15 | 69 | 70 | 67 | 17475 |
| 1729096200 | 67.099999 | 0 | 0.00 | 67.099999 | 67.099999 | 67.099999 | 446 |
| 1729009800 | 67.099999 | 0 | 0.00 | 67.099999 | 67.099999 | 67.099999 | 4680 |
| 1728923400 | 67.099999 | 0 | 0.00 | 67.099999 | 67.099999 | 67.099999 | 58953 |
| 1728664200 | 67.099999 | -0.1 | -0.15 | 67.099999 | 67.099999 | 67.099999 | 12306 |
| 1728577800 | 67.2 | 0.1 | 0.15 | 69 | 69 | 67.2 | 375066 |
| 1728491400 | 67.099999 | 0 | 0.00 | 67.099999 | 67.099999 | 67.099999 | 1092 |
| 1728405000 | 67.099999 | 0 | 0.00 | 67.099999 | 67.099999 | 67.099999 | 36522 |
| 1728318600 | 67.099999 | 0 | 0.00 | 67.099999 | 67.099999 | 67.099999 | 451 |
| 1728059400 | 67.099999 | 0 | 0.00 | 67.099999 | 67.099999 | 67.099999 | 55444 |
| 1727973000 | 67.099999 | 0 | 0.00 | 67.099999 | 67.099999 | 67.099999 | 79883 |
| 1727886600 | 67.099999 | 0 | 0.00 | 67.099999 | 67.099999 | 67.099999 | 255 |
| 1727800200 | 67.099999 | -0.3 | -0.45 | 67.099999 | 67.099999 | 67.099999 | 25035 |
| 1727713800 | 67.4 | 0 | 0.00 | 67.4 | 67.4 | 67.4 | 10278 |
| 1727454600 | 67.4 | 0 | 0.00 | 67.4 | 67.4 | 67.4 | 17715 |
| 1727368200 | 67.4 | -1.4 | -2.03 | 67.4 | 67.4 | 67.4 | 5560 |
| 1727281800 | 68.8 | 0 | 0.00 | 70.4 | 70.4 | 68.8 | 12649 |
| 1727195400 | 68.8 | 0 | 0.00 | 68.8 | 68.8 | 68.8 | 94079 |
| 1727109000 | 68.8 | -0.1 | -0.15 | 68.8 | 68.8 | 68.8 | 162693 |
| 1726849800 | 68.9 | 0.7 | 1.03 | 68.9 | 68.9 | 68.9 | 42080 |
| 1726763400 | 68.2 | 0.3 | 0.44 | 68.2 | 68.2 | 68.2 | 129488 |
| 1726677000 | 67.9 | 0 | 0.00 | 67.9 | 67.9 | 67.9 | 844 |
| 1726590600 | 67.9 | 0 | 0.00 | 67.9 | 67.9 | 67.9 | 11000 |
| 1726504200 | 67.9 | 0 | 0.00 | 66.599999 | 67.9 | 66.599999 | 43438 |
| 1726245000 | 67.9 | 0 | 0.00 | 67.9 | 67.9 | 67.9 | 20063 |
| 1726158600 | 67.9 | -2.4 | -3.41 | 68.6 | 68.6 | 67.4 | 100227 |
| 1726072200 | 70.3 | 0 | 0.00 | 70.3 | 70.3 | 70.3 | 2592 |
| 1725985800 | 70.3 | -0.1 | -0.14 | 70.3 | 70.3 | 70.3 | 19633 |
| 1725899400 | 70.4 | 0 | 0.00 | 70.4 | 70.4 | 70.4 | 0 |
| 1725640200 | 70.4 | 0 | 0.00 | 70.4 | 70.4 | 70.4 | 0 |
| 1725553800 | 70.4 | 0 | 0.00 | 70.4 | 70.4 | 70.4 | 0 |
| 1725467400 | 70.4 | -0.5 | -0.71 | 70.4 | 70.4 | 70.4 | 28099 |
| 1725381000 | 70.9 | -0.4 | -0.56 | 69.6 | 70.9 | 69.6 | 21317 |
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
