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 | 4.25 | 5.97749648383 | 71.1 | 77.75 | 70.5 | 65042 | 75.37670012 | DE |
| 4 | 3.1 | 4.29065743945 | 72.25 | 77.75 | 68.65 | 60131 | 73.66413797 | DE |
| 12 | 9.95 | 15.2140672783 | 65.4 | 77.75 | 58.5 | 55135 | 67.95850939 | DE |
| 26 | 14.35 | 23.5245901639 | 61 | 77.75 | 57.85 | 51606 | 67.98556174 | DE |
| 52 | -16.85 | -18.2754880694 | 92.2 | 93.85 | 57.85 | 55749 | 73.22949482 | DE |
| 156 | 18.85 | 33.3628318584 | 56.5 | 166 | 47.48 | 78077 | 84.71839914 | DE |
| 260 | 7.81 | 11.5635179153 | 67.54 | 166 | 18.665 | 99507 | 62.33796589 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713803400 | 75.35 | -0.75 | -0.99 | 77.1 | 77.75 | 75.35 | 65274 |
| 1713544200 | 76.1 | -0.55 | -0.72 | 76.25 | 76.45 | 74.15 | 60303 |
| 1713457800 | 76.65 | 1.05 | 1.39 | 75.85 | 77.05 | 74.9 | 64304 |
| 1713371400 | 75.6 | 1.8 | 2.44 | 74.6 | 76 | 74.15 | 49791 |
| 1713285000 | 73.8 | 1.15 | 1.58 | 71.1 | 74.9 | 70.5 | 85540 |
| 1713198600 | 72.65 | 0.55 | 0.76 | 73.7 | 74.8 | 72.35 | 51560 |
| 1712939400 | 72.1 | 0.7 | 0.98 | 72.4 | 74.25 | 71.75 | 53038 |
| 1712853000 | 71.4 | -1.85 | -2.53 | 73.8 | 74.4 | 71 | 70572 |
| 1712766600 | 73.25 | -1.5 | -2.01 | 75.5 | 75.6 | 72.55 | 50403 |
| 1712680200 | 74.75 | -0.5 | -0.66 | 75.5 | 76.2 | 74 | 68458 |
| 1712593800 | 75.25 | 2.1 | 2.87 | 73.75 | 75.25 | 73 | 69190 |
| 1712334600 | 73.15 | -1.85 | -2.47 | 74 | 74.75 | 72.3 | 46198 |
| 1712248200 | 75 | 1.9 | 2.60 | 73.2 | 75.8 | 73 | 102150 |
| 1712161800 | 73.1 | 0.4 | 0.55 | 72.85 | 73.3 | 71.45 | 55538 |
| 1712075400 | 72.7 | 2.25 | 3.19 | 71.3 | 72.85 | 71.3 | 56415 |
| 1711647000 | 70.45 | 0.75 | 1.08 | 70 | 70.75 | 68.85 | 36168 |
| 1711560600 | 69.7 | -1.2 | -1.69 | 70.8 | 70.8 | 68.65 | 55385 |
| 1711474200 | 70.9 | -0.85 | -1.18 | 72.25 | 72.3 | 70.9 | 42068 |
| 1711387800 | 71.75 | 0.85 | 1.20 | 71.15 | 72.5 | 70.55 | 61506 |
| 1711128600 | 70.9 | -0.1 | -0.14 | 70 | 71.8 | 69.5 | 50519 |
| 1711042200 | 71 | 2.15 | 3.12 | 71 | 73.25 | 70.05 | 131357 |
| 1710955800 | 68.85 | 4.7 | 7.33 | 63.65 | 68.85 | 63.4 | 110095 |
| 1710869400 | 64.15 | -2.7 | -4.04 | 66.849999 | 67.099999 | 63.85 | 58683 |
| 1710783000 | 66.849999 | 0.7 | 1.06 | 66.4 | 68.35 | 66.4 | 42137 |
| 1710523800 | 66.15 | -1.75 | -2.58 | 67.95 | 68.1 | 65.8 | 72876 |
| 1710437400 | 67.9 | 0.5 | 0.74 | 67.55 | 68.2 | 67.45 | 48099 |
| 1710351000 | 67.4 | 0.4 | 0.60 | 67.35 | 67.75 | 66 | 46712 |
| 1710264600 | 67 | 1.85 | 2.84 | 65.7 | 67.35 | 65.599999 | 66046 |
| 1710178200 | 65.15 | -1.05 | -1.59 | 65 | 65.25 | 63.85 | 61753 |
| 1709919000 | 66.2 | -0.6 | -0.90 | 67.2 | 67.55 | 65.95 | 42333 |
| 1709832600 | 66.8 | 2.35 | 3.65 | 64.05 | 67.45 | 64.05 | 86893 |
| 1709746200 | 64.45 | -1.35 | -2.05 | 66 | 66.4 | 62.95 | 78322 |
| 1709659800 | 65.8 | 1.3 | 2.02 | 63.5 | 66.45 | 62.55 | 74034 |
| 1709573400 | 64.5 | 0.55 | 0.86 | 63.6 | 65.55 | 63.15 | 68349 |
| 1709314200 | 63.95 | 1.5 | 2.40 | 63 | 64.05 | 62.25 | 26501 |
| 1709227800 | 62.45 | -0.2 | -0.32 | 62.8 | 63.45 | 62.05 | 40751 |
| 1709141400 | 62.65 | -1.7 | -2.64 | 64.099999 | 64.2 | 61.9 | 56804 |
| 1709055000 | 64.349999 | 0.95 | 1.50 | 63.8 | 65.25 | 63.7 | 59906 |
| 1708968600 | 63.4 | 2.15 | 3.51 | 61.5 | 63.6 | 59.45 | 84005 |
| 1708709400 | 61.25 | 0.55 | 0.91 | 61.05 | 62.9 | 60.75 | 44945 |
| 1708623000 | 60.7 | 0.7 | 1.17 | 58.95 | 62.85 | 58.5 | 109605 |
| 1708536600 | 60 | 0.3 | 0.50 | 60.1 | 60.95 | 58.9 | 48009 |
| 1708450200 | 59.7 | -3.4 | -5.39 | 62.85 | 62.85 | 59.7 | 88760 |
| 1708363800 | 63.1 | -2.15 | -3.30 | 65.05 | 65.05 | 62.65 | 45643 |
| 1708104600 | 65.25 | 1.1 | 1.71 | 65.599999 | 66.65 | 65.099999 | 54118 |
| 1708018200 | 64.15 | 0.85 | 1.34 | 63.3 | 64.5 | 63.25 | 22474 |
| 1707931800 | 63.3 | 0.1 | 0.16 | 63 | 63.6 | 62.2 | 23435 |
| 1707845400 | 63.2 | -1.05 | -1.63 | 63.6 | 64.2 | 62.7 | 25356 |
| 1707759000 | 64.25 | 1.95 | 3.13 | 62.75 | 64.8 | 62.55 | 38478 |
| 1707499800 | 62.3 | -0.75 | -1.19 | 63 | 63.3 | 62.05 | 24835 |
| 1707413400 | 63.05 | 0.75 | 1.20 | 62.8 | 64.099999 | 62.8 | 34606 |
| 1707327000 | 62.3 | -0.75 | -1.19 | 63.6 | 63.6 | 62.3 | 26485 |
| 1707240600 | 63.05 | 1.6 | 2.60 | 62.25 | 63.75 | 61.35 | 38782 |
| 1707154200 | 61.45 | -0.75 | -1.21 | 62 | 62.9 | 60.95 | 31134 |
| 1706895000 | 62.2 | -1.1 | -1.74 | 63.5 | 63.7 | 62.2 | 22426 |
| 1706808600 | 63.3 | -0.9 | -1.40 | 63.7 | 63.95 | 63.05 | 22931 |
| 1706722200 | 64.2 | 0.35 | 0.55 | 63.95 | 64.65 | 63.75 | 16915 |
| 1706635800 | 63.85 | -1.1 | -1.69 | 65.4 | 65.7 | 63.75 | 28831 |
| 1706549400 | 64.95 | 0.1 | 0.15 | 65 | 65.25 | 64.349999 | 26479 |
| 1706290200 | 64.849999 | -0.1 | -0.15 | 64.95 | 65.599999 | 64.349999 | 23269 |
| 1706203800 | 64.95 | -0.1 | -0.15 | 65.45 | 65.8 | 64.5 | 34211 |
| 1706117400 | 65.05 | 2.7 | 4.33 | 64.599999 | 65.75 | 63.9 | 60478 |
| 1706031000 | 62.35 | 1.85 | 3.06 | 61.3 | 63.3 | 61.05 | 61347 |
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
