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 | -2 | -2.77777777778 | 72 | 72 | 69.6 | 1006958 | 70.14202368 | DE |
| 4 | -7.4 | -9.56072351421 | 77.4 | 78.5 | 69.6 | 937436 | 72.88692557 | DE |
| 12 | -10.2 | -12.7182044888 | 80.2 | 80.6 | 69.6 | 926924 | 76.68992243 | DE |
| 26 | -2.2 | -3.04709141274 | 72.2 | 80.6 | 69.6 | 1309357 | 75.8268569 | DE |
| 52 | -21 | -23.0769230769 | 91 | 91.8 | 65.9 | 1257475 | 77.10015142 | DE |
| 156 | -36.8 | -34.456928839 | 106.8 | 117 | 65.9 | 1159711 | 92.68406343 | DE |
| 260 | -33.36 | -32.2755417957 | 103.36 | 118.5 | 65.9 | 1001250 | 97.44155102 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 70 | 0 | 0.00 | 70.1 | 70.4 | 69.6 | 1031934 |
| 1732901400 | 70 | 0 | 0.00 | 70.2 | 70.4 | 69.7 | 740317 |
| 1732815000 | 70 | -0.2 | -0.28 | 70.3 | 70.4 | 70 | 1215584 |
| 1732728600 | 70.2 | -0.4 | -0.57 | 72 | 72 | 70 | 1282784 |
| 1732642200 | 70.6 | -1 | -1.40 | 72 | 72 | 70.6 | 764171 |
| 1732555800 | 71.6 | 0.7 | 0.99 | 71.5 | 71.7 | 71.4 | 694028 |
| 1732296600 | 70.9 | -1.1 | -1.53 | 72.7 | 72.7 | 70.9 | 594911 |
| 1732210200 | 72 | -0.1 | -0.14 | 72 | 72.1 | 71.1 | 549105 |
| 1732123800 | 72.1 | -1.4 | -1.90 | 73.5 | 73.5 | 72 | 1031934 |
| 1732037400 | 73.5 | 0.2 | 0.27 | 73.5 | 73.5 | 72.4 | 539647 |
| 1731951000 | 73.3 | 0 | 0.00 | 73.4 | 73.5 | 72.5 | 366663 |
| 1731691800 | 73.3 | 1.1 | 1.52 | 72.8 | 73.3 | 71.1 | 1623031 |
| 1731605400 | 72.2 | -2.8 | -3.73 | 74.2 | 74.4 | 71.5 | 1318401 |
| 1731519000 | 75 | -0.7 | -0.92 | 76 | 76 | 75 | 3197667 |
| 1731432600 | 75.7 | 0.1 | 0.13 | 76 | 76 | 75.5 | 676631 |
| 1731346200 | 75.6 | 0.6 | 0.80 | 75.1 | 76 | 74.8 | 753548 |
| 1731087000 | 75 | -0.5 | -0.66 | 78 | 78 | 75 | 690367 |
| 1731000600 | 75.5 | -0.4 | -0.53 | 76.6 | 77.8 | 75.5 | 832467 |
| 1730914200 | 75.9 | -0.7 | -0.91 | 78.5 | 78.5 | 75.5 | 887117 |
| 1730827800 | 76.6 | 0.1 | 0.13 | 77.4 | 77.9 | 76.6 | 300946 |
| 1730741400 | 76.5 | -1.3 | -1.67 | 78 | 78 | 76.5 | 720969 |
| 1730482200 | 77.8 | 0.8 | 1.04 | 77.7 | 77.9 | 77.7 | 471175 |
| 1730395800 | 77 | -2.6 | -3.27 | 79.3 | 79.5 | 77 | 2442223 |
| 1730309400 | 79.6 | 1.1 | 1.40 | 78.5 | 79.6 | 77.9 | 1611186 |
| 1730223000 | 78.5 | 0.5 | 0.64 | 77.5 | 78.5 | 77.3 | 906202 |
| 1730136600 | 78 | 0.1 | 0.13 | 77.2 | 78 | 77 | 1003562 |
| 1729873800 | 77.9 | 0.4 | 0.52 | 77.7 | 77.9 | 77.6 | 717760 |
| 1729787400 | 77.5 | -0.2 | -0.26 | 76.5 | 77.6 | 76.5 | 645734 |
| 1729701000 | 77.7 | 0.2 | 0.26 | 77.1 | 77.7 | 76.5 | 1160133 |
| 1729614600 | 77.5 | 0 | 0.00 | 77.2 | 77.7 | 77.2 | 508977 |
| 1729528200 | 77.5 | 0.1 | 0.13 | 78 | 78 | 77 | 718126 |
| 1729269000 | 77.4 | 0 | 0.00 | 78 | 78 | 77.2 | 1042013 |
| 1729182600 | 77.4 | -0.5 | -0.64 | 78.2 | 78.2 | 76.9 | 1210833 |
| 1729096200 | 77.9 | 0.1 | 0.13 | 78 | 78 | 76.4 | 1291844 |
| 1729009800 | 77.8 | -0.5 | -0.64 | 78.3 | 78.9 | 77 | 1233165 |
| 1728923400 | 78.3 | -0.4 | -0.51 | 78.4 | 78.6 | 78.1 | 977787 |
| 1728664200 | 78.7 | 0.2 | 0.25 | 80.3 | 80.3 | 78.5 | 486771 |
| 1728577800 | 78.5 | 0 | 0.00 | 78.6 | 79.2 | 78.5 | 346098 |
| 1728491400 | 78.5 | 0.4 | 0.51 | 79.4 | 79.9 | 78.5 | 928753 |
| 1728405000 | 78.1 | -0.8 | -1.01 | 77.5 | 78.3 | 77.5 | 1037191 |
| 1728318600 | 78.9 | 0.4 | 0.51 | 78.7 | 78.9 | 78.7 | 492952 |
| 1728059400 | 78.5 | -0.1 | -0.13 | 78.4 | 79.1 | 77.9 | 450179 |
| 1727973000 | 78.6 | -1 | -1.26 | 79.4 | 79.4 | 78.4 | 840551 |
| 1727886600 | 79.6 | 1 | 1.27 | 78.7 | 79.6 | 78.1 | 429518 |
| 1727800200 | 78.6 | -0.6 | -0.76 | 79.3 | 79.6 | 78.5 | 547729 |
| 1727713800 | 79.2 | 0.8 | 1.02 | 78.6 | 79.3 | 78.6 | 577845 |
| 1727454600 | 78.4 | -0.5 | -0.63 | 78.4 | 79.1 | 78.3 | 603586 |
| 1727368200 | 78.9 | 0.5 | 0.64 | 78.7 | 79.1 | 78.4 | 570086 |
| 1727281800 | 78.4 | -0.1 | -0.13 | 79.1 | 79.1 | 78.4 | 454924 |
| 1727195400 | 78.5 | -1 | -1.26 | 80 | 80 | 78.5 | 819189 |
| 1727109000 | 79.5 | 0 | 0.00 | 79.9 | 80.3 | 79.4 | 794430 |
| 1726849800 | 79.5 | 0.1 | 0.13 | 80.3 | 80.3 | 79.2 | 526744 |
| 1726763400 | 79.4 | -0.1 | -0.13 | 80 | 80.3 | 79.4 | 766644 |
| 1726677000 | 79.5 | -0.1 | -0.13 | 79.8 | 79.8 | 78.8 | 467757 |
| 1726590600 | 79.6 | -0.2 | -0.25 | 79.6 | 79.7 | 78.9 | 576439 |
| 1726504200 | 79.8 | 0 | 0.00 | 80.6 | 80.6 | 77.9 | 662116 |
| 1726245000 | 79.8 | -0.5 | -0.62 | 80.4 | 80.4 | 79.2 | 1957883 |
| 1726158600 | 80.3 | 0.4 | 0.50 | 80.6 | 80.6 | 78.9 | 3875246 |
| 1726072200 | 79.9 | -0.1 | -0.13 | 80.3 | 80.3 | 78.6 | 639759 |
| 1725985800 | 80 | 0 | 0.00 | 80.2 | 80.2 | 79.1 | 1698963 |
| 1725899400 | 80 | 0.5 | 0.63 | 79.8 | 80 | 79 | 1221231 |
| 1725640200 | 79.5 | 0 | 0.00 | 80.1 | 80.1 | 78.5 | 1197365 |
| 1725553800 | 79.5 | -0.1 | -0.13 | 79.5 | 80.1 | 79.4 | 1245970 |
| 1725467400 | 79.6 | -0.4 | -0.50 | 79.8 | 79.8 | 79 | 6983966 |
| 1725381000 | 80 | 0.3 | 0.38 | 80.1 | 80.1 | 78.1 | 2024811 |
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
