We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -2.7972027972 | 71.5 | 71.5 | 69.5 | 134944 | 71.0891623 | DE |
| 4 | 0.5 | 0.724637681159 | 69 | 71.5 | 66.5 | 285260 | 70.338939 | DE |
| 12 | 1.5 | 2.20588235294 | 68 | 83.5 | 66.5 | 408859 | 73.46825555 | DE |
| 26 | 6.5 | 10.3174603175 | 63 | 83.5 | 52.5 | 379932 | 66.27715352 | DE |
| 52 | -6 | -7.94701986755 | 75.5 | 83.5 | 49 | 402386 | 62.87551912 | DE |
| 156 | -108 | -60.8450704225 | 177.5 | 205 | 49 | 369033 | 106.21511601 | DE |
| 260 | -114 | -62.1253405995 | 183.5 | 205 | 49 | 369806 | 113.98647424 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 69.5 | -1.5 | -2.11 | 71 | 71 | 69.5 | 195392 |
| 1721665800 | 71 | 0 | 0.00 | 71 | 71 | 71 | 155598 |
| 1721406600 | 71 | 0 | 0.00 | 71 | 71 | 71 | 29668 |
| 1721320200 | 71 | 0.5 | 0.71 | 70.5 | 71 | 70.5 | 102722 |
| 1721233800 | 70.5 | -1 | -1.40 | 71.5 | 71.5 | 70.5 | 133206 |
| 1721147400 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 253525 |
| 1721061000 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 468888 |
| 1720801800 | 71.5 | 4.5 | 6.72 | 67 | 71.5 | 67 | 814189 |
| 1720715400 | 67 | -0.5 | -0.74 | 67.5 | 67.5 | 66.5 | 278168 |
| 1720629000 | 67.5 | -0.5 | -0.74 | 68 | 68 | 67.5 | 79131 |
| 1720542600 | 68 | -2 | -2.86 | 70.5 | 70.5 | 68 | 288646 |
| 1720456200 | 70 | 0 | 0.00 | 70.5 | 70.5 | 70 | 817288 |
| 1720197000 | 70 | 0 | 0.00 | 70.5 | 70.5 | 70 | 148412 |
| 1720110600 | 70 | -1.5 | -2.10 | 69 | 70 | 69 | 232452 |
| 1720024200 | 71.5 | 0.5 | 0.70 | 71 | 71.5 | 71 | 154259 |
| 1719937800 | 71 | 0 | 0.00 | 71 | 71 | 71 | 473093 |
| 1719851400 | 71 | 0.5 | 0.71 | 70.5 | 71 | 70.5 | 539679 |
| 1719592200 | 70.5 | 1.5 | 2.17 | 69 | 70.5 | 69 | 250647 |
| 1719505800 | 69 | 0 | 0.00 | 69 | 69 | 69 | 153195 |
| 1719419400 | 69 | 0 | 0.00 | 69 | 69 | 69 | 247195 |
| 1719333000 | 69 | 0 | 0.00 | 69 | 69 | 69 | 85247 |
| 1719246600 | 69 | -1.5 | -2.13 | 70.5 | 70.5 | 68.5 | 325724 |
| 1718987400 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 106979 |
| 1718901000 | 70.5 | 3 | 4.44 | 67 | 70.5 | 67 | 426403 |
| 1718814600 | 67.5 | -0.5 | -0.74 | 68 | 68 | 67.5 | 121442 |
| 1718728200 | 68 | -1.5 | -2.16 | 69.5 | 69.5 | 67.5 | 588077 |
| 1718641800 | 69.5 | -1.5 | -2.11 | 71 | 71 | 69.5 | 207932 |
| 1718382600 | 71 | -1 | -1.39 | 72 | 72 | 71 | 281760 |
| 1718296200 | 72 | 0 | 0.00 | 72 | 72 | 72 | 69269 |
| 1718209800 | 72 | 0 | 0.00 | 72 | 72 | 72 | 215475 |
| 1718123400 | 72 | -0.5 | -0.69 | 72.5 | 72.5 | 72 | 171207 |
| 1718037000 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72 | 163382 |
| 1717777800 | 72.5 | -2 | -2.68 | 74.5 | 74.5 | 72.5 | 178338 |
| 1717691400 | 74.5 | -0.5 | -0.67 | 75 | 75 | 74.5 | 601018 |
| 1717605000 | 75 | 2.5 | 3.45 | 72.5 | 75 | 72.5 | 278524 |
| 1717518600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 1120443 |
| 1717432200 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 210649 |
| 1717173000 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 71.5 | 236833 |
| 1717086600 | 72.5 | -5.5 | -7.05 | 78 | 78 | 70 | 2775619 |
| 1717000200 | 78 | -2 | -2.50 | 79.5 | 79.5 | 78 | 551343 |
| 1716913800 | 80 | 0 | 0.00 | 80 | 80 | 79.5 | 784093 |
| 1716568200 | 80 | 0 | 0.00 | 80 | 80 | 80 | 204088 |
| 1716481800 | 80 | -3 | -3.61 | 83 | 83 | 80 | 1783162 |
| 1716395400 | 83 | 0.5 | 0.61 | 82.5 | 83.5 | 81 | 381518 |
| 1716309000 | 82.5 | 3.9 | 4.96 | 78 | 82.5 | 78 | 687880 |
| 1716222600 | 78.6 | 2.1 | 2.75 | 76.5 | 78.6 | 76.5 | 282268 |
| 1715963400 | 76.5 | 0.5 | 0.66 | 75.5 | 76.5 | 75 | 255013 |
| 1715877000 | 76 | 0 | 0.00 | 75.5 | 76 | 75.5 | 695486 |
| 1715790600 | 76 | 0 | 0.00 | 76 | 76 | 75 | 528845 |
| 1715704200 | 76 | 0 | 0.00 | 75.5 | 77 | 75.5 | 189017 |
| 1715617800 | 76 | 3 | 4.11 | 73 | 78 | 73 | 797352 |
| 1715358600 | 73 | 3 | 4.29 | 69.5 | 73 | 69.5 | 370113 |
| 1715272200 | 70 | 1 | 1.45 | 68 | 70 | 68 | 198333 |
| 1715185800 | 69 | 0 | 0.00 | 68.5 | 69 | 68.5 | 265963 |
| 1715099400 | 69 | -1 | -1.43 | 70 | 71 | 67.5 | 430736 |
| 1714753800 | 70 | -1.5 | -2.10 | 71.5 | 71.5 | 70 | 520778 |
| 1714667400 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 91994 |
| 1714581000 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 70 | 253408 |
| 1714494600 | 71.5 | 3.5 | 5.15 | 68 | 72.5 | 68 | 658177 |
| 1714408200 | 68 | 3 | 4.62 | 65 | 68.5 | 65 | 334956 |
| 1714149000 | 65 | 1 | 1.56 | 64.5 | 65 | 64 | 221259 |
| 1714062600 | 64 | 0 | 0.00 | 64.5 | 64.5 | 64 | 245947 |
| 1713976200 | 64 | 0.5 | 0.79 | 63.5 | 65.5 | 63.5 | 609242 |
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
