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 | 3.7 | 5.68356374808 | 65.1 | 70.1 | 64.4 | 1860508 | 66.41417291 | DE |
| 4 | 8.2 | 13.5313531353 | 60.6 | 70.1 | 60.6 | 1642591 | 65.51117776 | DE |
| 12 | 6.8 | 10.9677419355 | 62 | 70.1 | 55.2 | 1462620 | 61.87234296 | DE |
| 26 | 7 | 11.3268608414 | 61.8 | 70.1 | 51.2 | 2002209 | 61.08846468 | DE |
| 52 | -21.7 | -23.9779005525 | 90.5 | 90.8 | 51.2 | 1703413 | 65.3728172 | DE |
| 156 | -47.7 | -40.9442060086 | 116.5 | 125.6 | 51.2 | 1575962 | 92.7627795 | DE |
| 260 | -36.2 | -34.4761904762 | 105 | 125.6 | 51.2 | 1223947 | 96.2152096 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717518600 | 68.8 | 0.9 | 1.33 | 67.9 | 70.1 | 67.099999 | 3407149 |
| 1717432200 | 67.9 | 0.7 | 1.04 | 67.9 | 67.9 | 67.5 | 1266166 |
| 1717173000 | 67.2 | 0.4 | 0.60 | 65.2 | 67.8 | 65.2 | 1971528 |
| 1717086600 | 66.8 | 2 | 3.09 | 64.599999 | 67 | 64.599999 | 2264917 |
| 1717000200 | 64.8 | -0.7 | -1.07 | 66.3 | 66.3 | 64.4 | 1186653 |
| 1716913800 | 65.5 | 0.6 | 0.92 | 65.099999 | 67.5 | 65 | 2613277 |
| 1716568200 | 64.9 | 3.1 | 5.02 | 63.9 | 65.099999 | 62.3 | 1148896 |
| 1716481800 | 61.8 | -1.7 | -2.68 | 63.5 | 64.4 | 61.5 | 1434787 |
| 1716395400 | 63.5 | -1.5 | -2.31 | 65 | 65 | 63.5 | 1327539 |
| 1716309000 | 65 | -1.1 | -1.66 | 65.9 | 66.4 | 65 | 1044090 |
| 1716222600 | 66.099999 | 1 | 1.54 | 64.8 | 66.5 | 64.8 | 1134490 |
| 1715963400 | 65.099999 | 0.1 | 0.15 | 64.8 | 66.5 | 64.4 | 1227457 |
| 1715877000 | 65 | -1.9 | -2.84 | 67 | 67 | 64.2 | 1264706 |
| 1715790600 | 66.9 | -1 | -1.47 | 67.8 | 68.9 | 66.4 | 1372489 |
| 1715704200 | 67.9 | -0.1 | -0.15 | 68 | 68.7 | 67.5 | 1819570 |
| 1715617800 | 68 | 1.5 | 2.26 | 66.4 | 68.5 | 66.4 | 2456271 |
| 1715358600 | 66.5 | 1.1 | 1.68 | 66.5 | 67.4 | 65.8 | 1012085 |
| 1715272200 | 65.4 | 1.9 | 2.99 | 63.7 | 66 | 63.7 | 2181437 |
| 1715185800 | 63.5 | 0.9 | 1.44 | 62.3 | 63.9 | 62.3 | 1377538 |
| 1715099400 | 62.6 | 2.5 | 4.16 | 60.6 | 62.7 | 60.6 | 3105332 |
| 1714753800 | 60.1 | 0.5 | 0.84 | 60.1 | 61 | 60.1 | 801884 |
| 1714667400 | 59.6 | 0.6 | 1.02 | 59 | 60.2 | 58.8 | 1969640 |
| 1714581000 | 59 | -0.5 | -0.84 | 60.6 | 60.6 | 58.4 | 712886 |
| 1714494600 | 59.5 | -1.5 | -2.46 | 59.8 | 60.2 | 59.3 | 948551 |
| 1714408200 | 61 | 1.1 | 1.84 | 59.2 | 61 | 59.1 | 1132643 |
| 1714149000 | 59.9 | 1.5 | 2.57 | 58.8 | 60.7 | 58.3 | 874177 |
| 1714062600 | 58.4 | -0.8 | -1.35 | 59.4 | 59.4 | 58 | 772188 |
| 1713976200 | 59.2 | 0.2 | 0.34 | 58.9 | 59.4 | 58 | 1143677 |
| 1713889800 | 59 | 0.6 | 1.03 | 58.7 | 59.3 | 58 | 1266006 |
| 1713803400 | 58.4 | 1.2 | 2.10 | 57.8 | 58.6 | 57.1 | 765383 |
| 1713544200 | 57.2 | -0.8 | -1.38 | 58 | 58 | 57 | 1249555 |
| 1713457800 | 58 | 0.6 | 1.05 | 57.6 | 58 | 57 | 712430 |
| 1713371400 | 57.4 | -0.3 | -0.52 | 58.3 | 58.4 | 57 | 920928 |
| 1713285000 | 57.7 | 0.2 | 0.35 | 58.5 | 58.5 | 56.3 | 2709837 |
| 1713198600 | 57.5 | 0.5 | 0.88 | 57 | 58.2 | 56.4 | 1282197 |
| 1712939400 | 57 | 1.4 | 2.52 | 56.1 | 57.5 | 55.3 | 1121347 |
| 1712853000 | 55.6 | -1.5 | -2.63 | 57.3 | 57.5 | 55.2 | 992125 |
| 1712766600 | 57.1 | -0.9 | -1.55 | 57.5 | 58.5 | 56.7 | 1124520 |
| 1712680200 | 58 | -0.6 | -1.02 | 58.6 | 58.7 | 57.8 | 1358502 |
| 1712593800 | 58.6 | -0.4 | -0.68 | 59.3 | 59.3 | 58.2 | 1730967 |
| 1712334600 | 59 | -0.2 | -0.34 | 59.5 | 59.5 | 58.1 | 572171 |
| 1712248200 | 59.2 | 0.4 | 0.68 | 58.8 | 60.5 | 58.2 | 1419578 |
| 1712161800 | 58.8 | -0.2 | -0.34 | 60 | 60 | 58.7 | 1070482 |
| 1712075400 | 59 | -0.1 | -0.17 | 58.9 | 59.9 | 58.7 | 942999 |
| 1711647000 | 59.1 | -0.9 | -1.50 | 60.2 | 60.2 | 58.8 | 1504551 |
| 1711560600 | 60 | -0.3 | -0.50 | 59.7 | 60.7 | 59.3 | 1939569 |
| 1711474200 | 60.3 | 0.5 | 0.84 | 59.2 | 60.4 | 59.2 | 2031172 |
| 1711387800 | 59.8 | -0.8 | -1.32 | 60 | 60.5 | 59.3 | 1846749 |
| 1711128600 | 60.6 | -0.4 | -0.66 | 61.6 | 61.7 | 60.1 | 1122765 |
| 1711042200 | 61 | 0.9 | 1.50 | 62.6 | 62.6 | 60.2 | 900660 |
| 1710955800 | 60.1 | -0.6 | -0.99 | 60.7 | 61 | 60 | 1753022 |
| 1710869400 | 60.7 | -1.7 | -2.72 | 62.7 | 62.7 | 60.5 | 1170181 |
| 1710783000 | 62.4 | -0.6 | -0.95 | 61.9 | 63.2 | 61.8 | 1495341 |
| 1710523800 | 63 | 1 | 1.61 | 62 | 63 | 61.3 | 1830244 |
| 1710437400 | 62 | 0.5 | 0.81 | 62 | 62.4 | 61.6 | 4073652 |
| 1710351000 | 61.5 | 0.1 | 0.16 | 61.4 | 62.8 | 60.7 | 1805464 |
| 1710264600 | 61.4 | -0.6 | -0.97 | 62 | 62.5 | 61.4 | 1629424 |
| 1710178200 | 62 | -3.2 | -4.91 | 65.4 | 66.099999 | 61.9 | 1618159 |
| 1709919000 | 65.2 | 0.2 | 0.31 | 64 | 65.4 | 64 | 1249022 |
| 1709832600 | 65 | -1.1 | -1.66 | 65 | 66.2 | 64 | 2292409 |
| 1709746200 | 66.099999 | 0.4 | 0.61 | 64.5 | 66.5 | 64.5 | 1918296 |
| 1709659800 | 65.7 | 0.7 | 1.08 | 65.8 | 65.8 | 65.2 | 1053381 |
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
