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 | -0.5 | -0.675675675676 | 74 | 75.2 | 71.5 | 1075099 | 72.90538986 | DE |
| 4 | -1.6 | -2.13049267643 | 75.1 | 75.5 | 69.8 | 1463299 | 72.0366864 | DE |
| 12 | 3.5 | 5 | 70 | 76.7 | 65.9 | 1398790 | 71.6005802 | DE |
| 26 | -16.4 | -18.2424916574 | 89.9 | 90.7 | 65.9 | 1294059 | 75.91488386 | DE |
| 52 | -17.6 | -19.3194291987 | 91.1 | 97.9 | 65.9 | 1114253 | 81.7988593 | DE |
| 156 | -31.5 | -30 | 105 | 117 | 65.9 | 1069034 | 96.76233963 | DE |
| 260 | -29.86 | -28.8893188854 | 103.36 | 118.5 | 65.9 | 972787 | 99.94721588 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 73.5 | 1.4 | 1.94 | 72.2 | 74 | 72.2 | 705563 |
| 1720197000 | 72.1 | -0.1 | -0.14 | 75.2 | 75.2 | 71.5 | 831169 |
| 1720110600 | 72.2 | -0.8 | -1.10 | 75.2 | 75.2 | 72.2 | 519986 |
| 1720024200 | 73 | 0.8 | 1.11 | 75 | 75 | 73 | 2127567 |
| 1719937800 | 72.2 | -1.8 | -2.43 | 71.5 | 72.5 | 71.5 | 689617 |
| 1719851400 | 74 | 2 | 2.78 | 74 | 74 | 74 | 1207158 |
| 1719592200 | 72 | 0.1 | 0.14 | 73.6 | 73.6 | 72 | 647764 |
| 1719505800 | 71.9 | -0.1 | -0.14 | 73 | 73 | 71.9 | 497613 |
| 1719419400 | 72 | -0.7 | -0.96 | 73.3 | 74.3 | 72 | 1072694 |
| 1719333000 | 72.7 | 2.3 | 3.27 | 71.8 | 72.9 | 70.7 | 1693444 |
| 1719246600 | 70.4 | -0.6 | -0.85 | 70.4 | 70.4 | 70.4 | 667893 |
| 1718987400 | 71 | -2 | -2.74 | 71 | 72.9 | 69.8 | 9905133 |
| 1718901000 | 73 | 0.7 | 0.97 | 70.4 | 73 | 70.4 | 912977 |
| 1718814600 | 72.3 | 0.2 | 0.28 | 71.5 | 73 | 71.5 | 1675092 |
| 1718728200 | 72.1 | 1.7 | 2.41 | 69.9 | 72.3 | 69.9 | 1076710 |
| 1718641800 | 70.4 | -1.8 | -2.49 | 72.4 | 72.6 | 69.9 | 1136981 |
| 1718382600 | 72.2 | -1.5 | -2.04 | 75.5 | 75.5 | 72.2 | 621568 |
| 1718296200 | 73.7 | 0.9 | 1.24 | 72.3 | 74.5 | 72.3 | 794349 |
| 1718209800 | 72.8 | -1.6 | -2.15 | 73.6 | 73.8 | 72.4 | 1521455 |
| 1718123400 | 74.4 | 0.4 | 0.54 | 73.4 | 74.8 | 73.4 | 788371 |
| 1718037000 | 74 | -1.1 | -1.46 | 75.1 | 75.1 | 74 | 878444 |
| 1717777800 | 75.1 | 0.5 | 0.67 | 75.6 | 75.8 | 74.6 | 801950 |
| 1717691400 | 74.6 | -0.6 | -0.80 | 75 | 75.4 | 74.3 | 1120663 |
| 1717605000 | 75.2 | 1.8 | 2.45 | 73.6 | 75.2 | 71.5 | 1169554 |
| 1717518600 | 73.4 | 1.1 | 1.52 | 71.5 | 73.6 | 71.5 | 1441412 |
| 1717432200 | 72.3 | 1.3 | 1.83 | 72.2 | 72.3 | 71 | 888120 |
| 1717173000 | 71 | 0 | 0.00 | 70.5 | 72.1 | 70.2 | 1084070 |
| 1717086600 | 71 | 0.4 | 0.57 | 70.4 | 71.9 | 70.3 | 1239691 |
| 1717000200 | 70.6 | 0.3 | 0.43 | 70.3 | 71.3 | 70.1 | 1229300 |
| 1716913800 | 70.3 | 4.3 | 6.52 | 66 | 71.3 | 65.9 | 2642143 |
| 1716568200 | 66 | -0.4 | -0.60 | 66.2 | 67.5 | 65.9 | 1793035 |
| 1716481800 | 66.4 | -1.8 | -2.64 | 70 | 70 | 66.4 | 2461541 |
| 1716395400 | 68.2 | -0.7 | -1.02 | 68.7 | 70.1 | 68.2 | 1160145 |
| 1716309000 | 68.9 | -0.8 | -1.15 | 71.6 | 71.6 | 68.6 | 3868101 |
| 1716222600 | 69.7 | -1.8 | -2.52 | 73.4 | 73.4 | 69.7 | 2115621 |
| 1715963400 | 71.5 | -1 | -1.38 | 74.1 | 74.1 | 71.5 | 862763 |
| 1715877000 | 72.5 | -2.8 | -3.72 | 74.8 | 74.8 | 71.8 | 1374319 |
| 1715790600 | 75.3 | 0.1 | 0.13 | 75.3 | 75.8 | 75 | 1351934 |
| 1715704200 | 75.2 | -0.8 | -1.05 | 76 | 76 | 75.2 | 2083681 |
| 1715617800 | 76 | 1.5 | 2.01 | 74.6 | 76.7 | 74.6 | 1613448 |
| 1715358600 | 74.5 | -0.9 | -1.19 | 75.8 | 76.1 | 74.5 | 1261044 |
| 1715272200 | 75.4 | 1.7 | 2.31 | 74.1 | 75.7 | 74.1 | 1007292 |
| 1715185800 | 73.7 | 0.2 | 0.27 | 73.6 | 73.9 | 73 | 717043 |
| 1715099400 | 73.5 | 1 | 1.38 | 72.5 | 73.8 | 72.4 | 940980 |
| 1714753800 | 72.5 | -1 | -1.36 | 74 | 74 | 72.1 | 771694 |
| 1714667400 | 73.5 | 0 | 0.00 | 73.4 | 73.7 | 73.2 | 878141 |
| 1714581000 | 73.5 | -0.1 | -0.14 | 74 | 74.1 | 73.4 | 919352 |
| 1714494600 | 73.6 | -0.2 | -0.27 | 72.8 | 73.6 | 72.8 | 2225117 |
| 1714408200 | 73.8 | 1.6 | 2.22 | 72.5 | 73.8 | 72 | 1214645 |
| 1714149000 | 72.2 | 0.9 | 1.26 | 71.3 | 72.5 | 71.3 | 665449 |
| 1714062600 | 71.3 | 1 | 1.42 | 70.6 | 71.3 | 69.7 | 939727 |
| 1713976200 | 70.3 | -0.3 | -0.42 | 70.2 | 71.3 | 70.2 | 1312297 |
| 1713889800 | 70.6 | -0.1 | -0.14 | 67.3 | 70.9 | 67.3 | 2441061 |
| 1713803400 | 70.7 | 2.6 | 3.82 | 67.6 | 70.7 | 67.6 | 532678 |
| 1713544200 | 68.1 | 0.3 | 0.44 | 68.1 | 68.2 | 67.4 | 1146416 |
| 1713457800 | 67.8 | -1.3 | -1.88 | 69.1 | 70 | 67.4 | 1194115 |
| 1713371400 | 69.1 | 0.1 | 0.14 | 70 | 70 | 69 | 1021713 |
| 1713285000 | 69 | 0 | 0.00 | 71.2 | 71.2 | 68.1 | 1392983 |
| 1713198600 | 69 | -0.5 | -0.72 | 70 | 70 | 68.2 | 980607 |
| 1712939400 | 69.5 | 0.5 | 0.72 | 71.9 | 71.9 | 68.7 | 1393564 |
| 1712853000 | 69 | -0.9 | -1.29 | 70 | 72.1 | 68.5 | 790913 |
| 1712766600 | 69.9 | -0.2 | -0.29 | 72.2 | 72.2 | 69.7 | 1264022 |
| 1712680200 | 70.1 | -1 | -1.41 | 71.4 | 72.1 | 69.7 | 1114880 |
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
