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 | -4.5 | -6.73854447439 | 66.78 | 68.34 | 62.2 | 864022 | 64.30540508 | DE |
| 4 | -6.54 | -9.50305143854 | 68.82 | 70.4 | 62.2 | 507592 | 65.98316677 | DE |
| 12 | -9.1 | -12.748669095 | 71.38 | 73.56 | 62.2 | 409168 | 67.04383773 | DE |
| 26 | -1.54 | -2.41303666562 | 63.82 | 75.3 | 60.06 | 374327 | 68.20990444 | DE |
| 52 | -13.74 | -18.0741910024 | 76.02 | 79.32 | 60.06 | 359314 | 70.17372975 | DE |
| 156 | -38.42 | -38.1529294935 | 100.7 | 108.45 | 55 | 478583 | 77.94593153 | DE |
| 260 | -15.62 | -20.0513478819 | 77.9 | 108.45 | 45.73 | 591727 | 78.80893471 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 62.28 | -4.64 | -6.93 | 67.36 | 68.34 | 62.2 | 2114227 |
| 1713803400 | 66.92 | 0.64 | 0.97 | 66.7 | 67.24 | 66.16 | 493105 |
| 1713544200 | 66.28 | 0.18 | 0.27 | 65.5 | 66.54 | 64.78 | 688711 |
| 1713457800 | 66.099999 | 0.4 | 0.61 | 66 | 66.4 | 65.72 | 512038 |
| 1713371400 | 65.7 | 0.46 | 0.71 | 66.78 | 67.72 | 65.7 | 512027 |
| 1713285000 | 65.239999 | -0.7 | -1.06 | 65.18 | 65.9 | 64.879999 | 419672 |
| 1713198600 | 65.94 | 0.38 | 0.58 | 65.66 | 66.36 | 65.66 | 302452 |
| 1712939400 | 65.56 | -0.52 | -0.79 | 66.64 | 66.8 | 65.12 | 299112 |
| 1712853000 | 66.08 | -0.66 | -0.99 | 66.34 | 66.76 | 65.58 | 464418 |
| 1712766600 | 66.739999 | 0.1 | 0.15 | 67.24 | 67.78 | 66.34 | 425411 |
| 1712680200 | 66.64 | -0.4 | -0.60 | 66.76 | 67.2 | 66.56 | 257307 |
| 1712593800 | 67.04 | -0.04 | -0.06 | 66.819999 | 67.28 | 66.56 | 242951 |
| 1712334600 | 67.08 | -1.9 | -2.75 | 67.76 | 67.88 | 67.019999 | 339694 |
| 1712248200 | 68.98 | -0.4 | -0.58 | 69.38 | 70.16 | 68.34 | 323883 |
| 1712161800 | 69.38 | 0.8 | 1.17 | 68.62 | 69.38 | 67.36 | 330077 |
| 1712075400 | 68.58 | -0.6 | -0.87 | 69.52 | 70.12 | 68.58 | 705737 |
| 1711647000 | 69.18 | -0.92 | -1.31 | 70.06 | 70.16 | 69.08 | 321731 |
| 1711560600 | 70.1 | 1.22 | 1.77 | 68.82 | 70.4 | 68.5 | 384105 |
| 1711474200 | 68.88 | 1.34 | 1.98 | 67.099999 | 69.16 | 66.8 | 507402 |
| 1711387800 | 67.54 | 0.96 | 1.44 | 66.66 | 67.74 | 66.099999 | 449328 |
| 1711128600 | 66.58 | -0.32 | -0.48 | 66.86 | 67.04 | 66.4 | 280868 |
| 1711042200 | 66.9 | 0.5 | 0.75 | 67.5 | 67.54 | 66.599999 | 359039 |
| 1710955800 | 66.4 | -0.06 | -0.09 | 66.3 | 66.72 | 66.3 | 248574 |
| 1710869400 | 66.459999 | 0.42 | 0.64 | 65.76 | 66.519999 | 65.739999 | 329064 |
| 1710783000 | 66.04 | 0.54 | 0.82 | 65.42 | 66.18 | 65.28 | 396325 |
| 1710523800 | 65.5 | -0.38 | -0.58 | 65.819999 | 66.18 | 65.379999 | 906938 |
| 1710437400 | 65.879999 | -0.02 | -0.03 | 66.3 | 66.379999 | 65.72 | 265234 |
| 1710351000 | 65.9 | -0.28 | -0.42 | 66.22 | 66.22 | 65.76 | 317028 |
| 1710264600 | 66.18 | 0.2 | 0.30 | 66.44 | 66.5 | 65.959999 | 197352 |
| 1710178200 | 65.98 | -0.7 | -1.05 | 66.54 | 66.68 | 65.78 | 303246 |
| 1709919000 | 66.68 | 0.38 | 0.57 | 66.34 | 66.7 | 66.22 | 376566 |
| 1709832600 | 66.3 | 0.42 | 0.64 | 65.8 | 66.9 | 65.5 | 484508 |
| 1709746200 | 65.879999 | -0.48 | -0.72 | 66.28 | 66.8 | 65.879999 | 294390 |
| 1709659800 | 66.36 | -0.8 | -1.19 | 66.879999 | 66.959999 | 66.22 | 211470 |
| 1709573400 | 67.16 | -0.68 | -1.00 | 67.76 | 67.76 | 66.5 | 251317 |
| 1709314200 | 67.84 | 0.5 | 0.74 | 67.22 | 68.26 | 67.22 | 238831 |
| 1709227800 | 67.34 | -0.48 | -0.71 | 68.26 | 68.66 | 66.819999 | 1014157 |
| 1709141400 | 67.82 | 0 | 0.00 | 67.82 | 67.82 | 67.82 | 0 |
| 1709055000 | 67.82 | 1.22 | 1.83 | 66.519999 | 67.92 | 66.519999 | 260211 |
| 1708968600 | 66.599999 | -1.88 | -2.75 | 68.22 | 68.34 | 66.599999 | 398545 |
| 1708709400 | 68.48 | 0.32 | 0.47 | 68.66 | 68.82 | 68.18 | 228078 |
| 1708623000 | 68.16 | 0.18 | 0.26 | 68.14 | 68.58 | 67.88 | 269176 |
| 1708536600 | 67.98 | -0.06 | -0.09 | 68 | 68.62 | 67.62 | 255607 |
| 1708450200 | 68.04 | -0.68 | -0.99 | 68.64 | 68.78 | 67.5 | 320569 |
| 1708363800 | 68.72 | -0.44 | -0.64 | 68.76 | 68.92 | 68.36 | 182064 |
| 1708104600 | 69.16 | 0.66 | 0.96 | 68.82 | 69.36 | 68.56 | 482860 |
| 1708018200 | 68.5 | 1.04 | 1.54 | 67.84 | 68.82 | 67.7 | 467579 |
| 1707931800 | 67.46 | 0.6 | 0.90 | 67.06 | 67.58 | 67 | 288250 |
| 1707845400 | 66.86 | -2.06 | -2.99 | 69 | 69.1 | 66.5 | 448195 |
| 1707759000 | 68.92 | 0.48 | 0.70 | 68.46 | 68.94 | 68.26 | 266590 |
| 1707499800 | 68.44 | -0.5 | -0.73 | 69 | 69.5 | 68.42 | 294043 |
| 1707413400 | 68.94 | -0.66 | -0.95 | 69.94 | 70.28 | 68.66 | 433067 |
| 1707327000 | 69.6 | -1.64 | -2.30 | 73.56 | 73.56 | 68.54 | 608417 |
| 1707240600 | 71.24 | 0.8 | 1.14 | 70.9 | 71.3 | 70.2 | 369381 |
| 1707154200 | 70.44 | 0 | 0.00 | 70.52 | 70.76 | 70.06 | 334699 |
| 1706895000 | 70.44 | -0.58 | -0.82 | 71.66 | 71.88 | 70.44 | 300408 |
| 1706808600 | 71.02 | -0.22 | -0.31 | 70.96 | 71.3 | 70.7 | 212562 |
| 1706722200 | 71.24 | 0.18 | 0.25 | 71.38 | 71.78 | 71.24 | 334002 |
| 1706635800 | 71.06 | -0.14 | -0.20 | 71.54 | 71.54 | 70.88 | 226171 |
| 1706549400 | 71.2 | -0.38 | -0.53 | 71.26 | 71.44 | 70.64 | 233470 |
| 1706290200 | 71.58 | 1.22 | 1.73 | 70.46 | 72.18 | 70.46 | 366770 |
| 1706203800 | 70.36 | -0.38 | -0.54 | 70.82 | 71.28 | 68.4 | 540899 |
| 1706117400 | 70.74 | 1.38 | 1.99 | 69.78 | 70.92 | 69.58 | 426122 |
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
