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 | 0.55 | 0.791936645068 | 69.45 | 70.6 | 69 | 78156 | 69.89599124 | DE |
| 4 | 0.3 | 0.430416068867 | 69.7 | 70.95 | 68.25 | 93004 | 69.75953481 | DE |
| 12 | -0.44 | -0.624645088018 | 70.44 | 71.76 | 67.64 | 100572 | 69.60462415 | DE |
| 26 | 2 | 2.94117647059 | 68 | 73.92 | 66.84 | 137709 | 70.91100493 | DE |
| 52 | -10.14 | -12.6528574994 | 80.14 | 81.48 | 66.84 | 153180 | 72.30080356 | DE |
| 156 | -21.3 | -23.3296823658 | 91.3 | 105.05 | 66.84 | 159204 | 81.90727713 | DE |
| 260 | -17.5 | -20 | 87.5 | 105.05 | 54.8 | 168304 | 81.33082277 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 70 | 1 | 1.45 | 69.35 | 70.2 | 69.35 | 92622 |
| 1714062600 | 69 | -0.95 | -1.36 | 69.8 | 69.85 | 69 | 69867 |
| 1713976200 | 69.95 | -0.4 | -0.57 | 70.55 | 70.6 | 69.95 | 88093 |
| 1713889800 | 70.35 | 0 | 0.00 | 70.5 | 70.55 | 70 | 80559 |
| 1713803400 | 70.35 | 0.65 | 0.93 | 70 | 70.5 | 69.85 | 78631 |
| 1713544200 | 69.7 | -0.15 | -0.21 | 69.45 | 70 | 69.25 | 73632 |
| 1713457800 | 69.85 | 1.1 | 1.60 | 69 | 70 | 69 | 154635 |
| 1713371400 | 68.75 | 0.1 | 0.15 | 68.35 | 69.55 | 68.25 | 126472 |
| 1713285000 | 68.65 | -1.5 | -2.14 | 69.3 | 69.5 | 68.55 | 70065 |
| 1713198600 | 70.15 | 0.5 | 0.72 | 69.65 | 70.65 | 69.65 | 74391 |
| 1712939400 | 69.65 | -0.05 | -0.07 | 70.05 | 70.6 | 69.55 | 77507 |
| 1712853000 | 69.7 | -0.2 | -0.29 | 69.75 | 70.3 | 69.6 | 61955 |
| 1712766600 | 69.9 | 0 | 0.00 | 70.5 | 70.95 | 69.65 | 96795 |
| 1712680200 | 69.9 | -0.1 | -0.14 | 69.75 | 70.55 | 69.5 | 98851 |
| 1712593800 | 70 | 0.3 | 0.43 | 69.7 | 70 | 69.55 | 66397 |
| 1712334600 | 69.7 | -0.55 | -0.78 | 69.3 | 69.75 | 69.2 | 90933 |
| 1712248200 | 70.25 | -0.05 | -0.07 | 70.25 | 70.45 | 69.95 | 112301 |
| 1712161800 | 70.3 | 0.85 | 1.22 | 69.35 | 70.3 | 68.8 | 125211 |
| 1712075400 | 69.45 | -0.61 | -0.87 | 69.7 | 70.75 | 69.25 | 127776 |
| 1711647000 | 70.06 | 0.06 | 0.09 | 70.02 | 70.36 | 69.94 | 94769 |
| 1711560600 | 70 | 0.32 | 0.46 | 69.54 | 70.02 | 69.54 | 76885 |
| 1711474200 | 69.68 | 0.1 | 0.14 | 69.54 | 69.82 | 69.38 | 94661 |
| 1711387800 | 69.58 | 0.26 | 0.38 | 69.28 | 69.84 | 68.72 | 106556 |
| 1711128600 | 69.32 | -0.2 | -0.29 | 69.22 | 69.92 | 69.12 | 112641 |
| 1711042200 | 69.52 | 0.36 | 0.52 | 69.7 | 69.9 | 69.12 | 145312 |
| 1710955800 | 69.16 | 0.54 | 0.79 | 68.28 | 69.28 | 68.22 | 128587 |
| 1710869400 | 68.62 | 0.1 | 0.15 | 67.92 | 68.72 | 67.9 | 126773 |
| 1710783000 | 68.52 | -0.4 | -0.58 | 68.5 | 69 | 68.2 | 109591 |
| 1710523800 | 68.92 | 0.34 | 0.50 | 68.8 | 69.86 | 68.8 | 340342 |
| 1710437400 | 68.58 | -0.56 | -0.81 | 69.04 | 69.56 | 68.28 | 96684 |
| 1710351000 | 69.14 | 0.04 | 0.06 | 69.1 | 69.28 | 68.6 | 118406 |
| 1710264600 | 69.1 | 0.4 | 0.58 | 68.74 | 69.28 | 68.6 | 109065 |
| 1710178200 | 68.7 | 0.12 | 0.17 | 68.06 | 68.7 | 68.06 | 64621 |
| 1709919000 | 68.58 | 0.44 | 0.65 | 68.1 | 68.68 | 68.06 | 75097 |
| 1709832600 | 68.14 | -0.1 | -0.15 | 67.84 | 68.46 | 67.64 | 82874 |
| 1709746200 | 68.24 | -0.04 | -0.06 | 68.14 | 68.56 | 68.02 | 74357 |
| 1709659800 | 68.28 | -0.46 | -0.67 | 68.44 | 68.5 | 67.74 | 91077 |
| 1709573400 | 68.74 | -0.64 | -0.92 | 69.22 | 69.52 | 68.58 | 100286 |
| 1709314200 | 69.38 | 0.04 | 0.06 | 69.44 | 69.68 | 69.02 | 103876 |
| 1709227800 | 69.34 | -0.3 | -0.43 | 69.6 | 69.8 | 68.86 | 301450 |
| 1709141400 | 69.64 | -0.72 | -1.02 | 70.42 | 70.44 | 69.32 | 90807 |
| 1709055000 | 70.36 | -0.06 | -0.09 | 70.28 | 70.56 | 70.16 | 74389 |
| 1708968600 | 70.42 | -0.82 | -1.15 | 70.98 | 71.16 | 70.42 | 76746 |
| 1708709400 | 71.24 | -0.16 | -0.22 | 71.42 | 71.56 | 70.84 | 73993 |
| 1708623000 | 71.4 | 0.38 | 0.54 | 71.46 | 71.76 | 70.74 | 92233 |
| 1708536600 | 71.02 | 0.3 | 0.42 | 70.64 | 71.08 | 70.64 | 69550 |
| 1708450200 | 70.72 | -0.18 | -0.25 | 70.74 | 70.9 | 70.4 | 59779 |
| 1708363800 | 70.9 | 0.22 | 0.31 | 70.5 | 70.9 | 70.04 | 67758 |
| 1708104600 | 70.68 | 0.22 | 0.31 | 70.82 | 71.02 | 70.5 | 65976 |
| 1708018200 | 70.46 | 0.66 | 0.95 | 70.04 | 71 | 70.04 | 126131 |
| 1707931800 | 69.8 | 0.16 | 0.23 | 69.46 | 70.04 | 69.4 | 75100 |
| 1707845400 | 69.64 | -0.58 | -0.83 | 70.1 | 70.12 | 69.28 | 85814 |
| 1707759000 | 70.22 | 0.6 | 0.86 | 69.76 | 70.44 | 69.76 | 62210 |
| 1707499800 | 69.62 | 0.04 | 0.06 | 69.5 | 69.9 | 69.3 | 76860 |
| 1707413400 | 69.58 | -0.3 | -0.43 | 69.7 | 70.26 | 69.5 | 88832 |
| 1707327000 | 69.88 | -0.12 | -0.17 | 70.02 | 70.26 | 69.56 | 104812 |
| 1707240600 | 70 | -0.3 | -0.43 | 70.3 | 70.72 | 69.08 | 136506 |
| 1707154200 | 70.3 | -0.18 | -0.26 | 70.4 | 70.86 | 70.08 | 83566 |
| 1706895000 | 70.48 | 0.36 | 0.51 | 70.44 | 71.02 | 70.4 | 94152 |
| 1706808600 | 70.12 | -0.28 | -0.40 | 70.02 | 70.56 | 69.74 | 128953 |
| 1706722200 | 70.4 | -0.06 | -0.09 | 70.5 | 70.64 | 70.18 | 180183 |
| 1706635800 | 70.46 | -0.44 | -0.62 | 71 | 71.22 | 70.46 | 132220 |
| 1706549400 | 70.9 | 0 | 0.00 | 70.78 | 70.92 | 70.12 | 153684 |
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
