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 | 2.4 | 3.2 | 75 | 81.5 | 73.9 | 9512607 | 78.44161202 | DE |
| 4 | 8.5 | 12.3367198839 | 68.9 | 81.5 | 67.2 | 4536416 | 74.88982051 | DE |
| 12 | 9.9 | 14.6666666667 | 67.5 | 81.5 | 64 | 2795566 | 72.07746161 | DE |
| 26 | 8.8 | 12.8279883382 | 68.6 | 81.5 | 62.5 | 2328631 | 69.99803486 | DE |
| 52 | 27.5 | 55.1102204409 | 49.9 | 81.5 | 43 | 2436013 | 65.47512715 | DE |
| 156 | -16.6 | -17.6595744681 | 94 | 99 | 36 | 1501856 | 63.05881542 | DE |
| 260 | 31.9 | 70.1098901099 | 45.5 | 114.5 | 22 | 1145208 | 63.92349064 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 80.5 | 2.5 | 3.21 | 78.3 | 80.8 | 77.6 | 7843818 |
| 1730395800 | 78 | -1.1 | -1.39 | 80 | 80 | 77 | 12674179 |
| 1730309400 | 79.1 | 1.7 | 2.20 | 77.4 | 81.5 | 77.4 | 4945586 |
| 1730223000 | 77.4 | -0.8 | -1.02 | 78.5 | 78.5 | 76.6 | 10581465 |
| 1730136600 | 78.2 | 4.2 | 5.68 | 75 | 78.7 | 73.9 | 11517987 |
| 1729873800 | 74 | 0.2 | 0.27 | 73.8 | 75.4 | 72.9 | 2766202 |
| 1729787400 | 73.8 | 2.3 | 3.22 | 70.6 | 74.5 | 70.6 | 1959579 |
| 1729701000 | 71.5 | -0.6 | -0.83 | 73.3 | 73.3 | 70.7 | 1263157 |
| 1729614600 | 72.1 | 0.6 | 0.84 | 72 | 72.9 | 71.6 | 1704240 |
| 1729528200 | 71.5 | -0.8 | -1.11 | 73 | 73 | 71.3 | 4253872 |
| 1729269000 | 72.3 | 0.4 | 0.56 | 72.4 | 73.3 | 71.5 | 8824783 |
| 1729182600 | 71.9 | 0.8 | 1.13 | 71.1 | 72 | 70.2 | 3933731 |
| 1729096200 | 71.1 | 1.3 | 1.86 | 70 | 72.3 | 69.1 | 1943635 |
| 1729009800 | 69.8 | 0.8 | 1.16 | 69.2 | 70.1 | 68.9 | 3978902 |
| 1728923400 | 69 | 0.1 | 0.15 | 67.2 | 69.3 | 67.2 | 3561442 |
| 1728664200 | 68.9 | 0.7 | 1.03 | 69 | 69 | 67.8 | 1412175 |
| 1728577800 | 68.2 | -0.5 | -0.73 | 68.9 | 69 | 67.4 | 1956592 |
| 1728491400 | 68.7 | 0.6 | 0.88 | 69.4 | 69.4 | 67.7 | 1473129 |
| 1728405000 | 68.1 | -0.3 | -0.44 | 68 | 69.4 | 67.9 | 588368 |
| 1728318600 | 68.4 | -0.3 | -0.44 | 68.9 | 69 | 68.1 | 3545481 |
| 1728059400 | 68.7 | 1.1 | 1.63 | 68.9 | 69 | 68.1 | 2846055 |
| 1727973000 | 67.6 | -1.4 | -2.03 | 69.4 | 69.4 | 67 | 1992620 |
| 1727886600 | 69 | 0 | 0.00 | 69.4 | 69.6 | 68 | 1595111 |
| 1727800200 | 69 | -1.7 | -2.40 | 71 | 71 | 68.8 | 3331038 |
| 1727713800 | 70.7 | -0.8 | -1.12 | 69 | 71.8 | 69 | 3106786 |
| 1727454600 | 71.5 | 0.9 | 1.27 | 70.5 | 72 | 70.5 | 2638143 |
| 1727368200 | 70.6 | 0.2 | 0.28 | 70.2 | 71.2 | 70.2 | 1065925 |
| 1727281800 | 70.4 | -0.2 | -0.28 | 71 | 71 | 70 | 853420 |
| 1727195400 | 70.6 | 0.7 | 1.00 | 70 | 70.7 | 68.8 | 2704765 |
| 1727109000 | 69.9 | 0.4 | 0.58 | 69.5 | 70.5 | 69 | 1501714 |
| 1726849800 | 69.5 | -0.4 | -0.57 | 70.5 | 70.5 | 69 | 1676420 |
| 1726763400 | 69.9 | 0.9 | 1.30 | 69.2 | 70.5 | 69.2 | 1564509 |
| 1726677000 | 69 | -0.3 | -0.43 | 69.3 | 70 | 68.5 | 2993076 |
| 1726590600 | 69.3 | 1 | 1.46 | 69 | 69.5 | 68.1 | 1070546 |
| 1726504200 | 68.3 | 1.6 | 2.40 | 66.9 | 68.5 | 66.4 | 2714127 |
| 1726245000 | 66.7 | 0.7 | 1.06 | 67 | 67 | 65.599999 | 2146386 |
| 1726158600 | 66 | 0.2 | 0.30 | 66.5 | 66.7 | 65.7 | 2130708 |
| 1726072200 | 65.8 | 0.3 | 0.46 | 65.7 | 66 | 64.599999 | 1969526 |
| 1725985800 | 65.5 | 0.4 | 0.61 | 65.9 | 66.9 | 65.4 | 4321845 |
| 1725899400 | 65.099999 | -2.3 | -3.41 | 67.8 | 67.8 | 64 | 5607337 |
| 1725640200 | 67.4 | -1.2 | -1.75 | 68.1 | 68.9 | 67.3 | 2229404 |
| 1725553800 | 68.6 | -0.4 | -0.58 | 69 | 69.5 | 68.6 | 634254 |
| 1725467400 | 69 | -1 | -1.43 | 68.6 | 69.9 | 68.6 | 3621525 |
| 1725381000 | 70 | -1.4 | -1.96 | 71.4 | 72 | 69 | 1132654 |
| 1725294600 | 71.4 | -0.6 | -0.83 | 73 | 73 | 70.9 | 406565 |
| 1725035400 | 72 | 0 | 0.00 | 72.2 | 72.8 | 71.7 | 465652 |
| 1724949000 | 72 | 0.4 | 0.56 | 71.4 | 72.4 | 71.4 | 616935 |
| 1724862600 | 71.6 | -0.2 | -0.28 | 72 | 73 | 71.2 | 3809099 |
| 1724776200 | 71.8 | 0.5 | 0.70 | 71.2 | 73 | 69.5 | 2167145 |
| 1724430600 | 71.3 | 2.2 | 3.18 | 69.7 | 71.3 | 69.2 | 2043185 |
| 1724344200 | 69.1 | 0.1 | 0.14 | 69 | 69.4 | 68.8 | 3214450 |
| 1724257800 | 69 | 0 | 0.00 | 69.1 | 69.6 | 68.7 | 1695291 |
| 1724171400 | 69 | -0.3 | -0.43 | 69.5 | 69.7 | 68.6 | 484383 |
| 1724085000 | 69.3 | 0.6 | 0.87 | 67 | 69.6 | 67 | 1218726 |
| 1723825800 | 68.7 | 0.2 | 0.29 | 68.4 | 69 | 67.9 | 634170 |
| 1723739400 | 68.5 | 0.6 | 0.88 | 69 | 69 | 67.7 | 647591 |
| 1723653000 | 67.9 | 0.6 | 0.89 | 67 | 69 | 67 | 1331612 |
| 1723566600 | 67.3 | 0.6 | 0.90 | 66.7 | 67.9 | 66.7 | 647156 |
| 1723480200 | 66.7 | -0.3 | -0.45 | 67.5 | 67.5 | 65.3 | 1109864 |
| 1723221000 | 67 | 1 | 1.52 | 67.2 | 67.5 | 65.7 | 398487 |
| 1723134600 | 66 | -0.6 | -0.90 | 66.3 | 66.9 | 65.2 | 2350807 |
| 1723048200 | 66.599999 | 2 | 3.10 | 64.5 | 67.8 | 64.099999 | 1860028 |
| 1722961800 | 64.599999 | -0.4 | -0.62 | 65 | 66.2 | 64 | 1683676 |
| 1722875400 | 65 | -4.5 | -6.47 | 69 | 69 | 64 | 6177210 |
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
