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 | -1 | -1.34408602151 | 74.4 | 79.5 | 71.8 | 46263 | 75.98946338 | DE |
| 4 | 7.300001 | 11.0438745998 | 66.099999 | 79.5 | 63.1 | 42830 | 71.85147361 | DE |
| 12 | 5.1 | 7.46705710102 | 68.3 | 79.5 | 63.1 | 42382 | 69.34161498 | DE |
| 26 | -3.199999 | -4.17754444096 | 76.599999 | 80.849999 | 59.85 | 54070 | 68.72847014 | DE |
| 52 | -6.8 | -8.47880299252 | 80.2 | 92.55 | 59.85 | 42763 | 73.75604984 | DE |
| 156 | -100.1 | -57.6945244957 | 173.5 | 193.5 | 58.8 | 61761 | 97.74158459 | DE |
| 260 | -79 | -51.8372703412 | 152.4 | 270 | 58.8 | 52033 | 125.76148773 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715718420 | 73.5 | -4.8 | -6.13 | 78.9 | 79.5 | 71.8 | 154904 |
| 1715631960 | 78.3 | 4.1 | 5.53 | 76.599999 | 78.8 | 76.5 | 114311 |
| 1715372820 | 74.2 | 0.4 | 0.54 | 74.5 | 74.7 | 74 | 24698 |
| 1715286420 | 73.8 | 0.6 | 0.82 | 72.9 | 74.2 | 72.8 | 14455 |
| 1715200020 | 73.2 | -0.7 | -0.95 | 72.599999 | 73.4 | 72 | 36577 |
| 1715113620 | 73.9 | -1.6 | -2.12 | 74.4 | 74.4 | 73.2 | 41276 |
| 1715027220 | 75.5 | -0.1 | -0.13 | 75.4 | 76.2 | 74.7 | 46610 |
| 1714768020 | 75.599999 | 0.6 | 0.80 | 75 | 76.2 | 73.9 | 42616 |
| 1714681560 | 75 | 4.8 | 6.84 | 72.5 | 76 | 72.3 | 85278 |
| 1714508820 | 70.2 | -1.2 | -1.68 | 71.2 | 71.599999 | 69.8 | 28484 |
| 1714422420 | 71.4 | 0.8 | 1.13 | 70.8 | 71.4 | 70.2 | 25367 |
| 1714163220 | 70.599999 | 0.6 | 0.86 | 71.4 | 71.9 | 70.2 | 56292 |
| 1714076820 | 70 | 0.4 | 0.57 | 69.7 | 70.099999 | 68.8 | 52177 |
| 1713990420 | 69.599999 | 2 | 2.96 | 69.2 | 69.8 | 68.8 | 49741 |
| 1713903960 | 67.599999 | 1.2 | 1.81 | 66.9 | 68 | 66.599999 | 33900 |
| 1713817560 | 66.4 | 1.5 | 2.31 | 66.4 | 66.599999 | 65.099999 | 28809 |
| 1713558420 | 64.9 | 0.1 | 0.15 | 64 | 64.9 | 63.1 | 36837 |
| 1713472020 | 64.8 | 0.3 | 0.47 | 64.9 | 65.3 | 64.599999 | 27513 |
| 1713385620 | 64.5 | -1.1 | -1.68 | 65.2 | 65.8 | 64.5 | 33085 |
| 1713299220 | 65.599999 | -0.8 | -1.20 | 66.099999 | 66.2 | 65.2 | 35748 |
| 1713212820 | 66.4 | -0.6 | -0.90 | 67.3 | 67.9 | 66 | 27510 |
| 1712953620 | 67 | -2.8 | -4.01 | 68.9 | 69.099999 | 67 | 31044 |
| 1712867220 | 69.8 | 0.3 | 0.43 | 69.9 | 70.7 | 69.4 | 45899 |
| 1712780760 | 69.5 | 2.2 | 3.27 | 68.9 | 69.9 | 68.599999 | 65640 |
| 1712694360 | 67.3 | 1.3 | 1.97 | 66.099999 | 67.5 | 66 | 38540 |
| 1712607960 | 66 | -0.1 | -0.15 | 66.5 | 66.8 | 65.9 | 25848 |
| 1712348820 | 66.099999 | -0.3 | -0.45 | 66.3 | 66.599999 | 66 | 27051 |
| 1712262360 | 66.4 | -0.5 | -0.75 | 66.9 | 67.4 | 66.3 | 51267 |
| 1712175960 | 66.9 | -0.9 | -1.33 | 67.099999 | 67.4 | 66.599999 | 30441 |
| 1712089560 | 67.8 | 0.8 | 1.19 | 67.5 | 68.2 | 67.4 | 34844 |
| 1711661160 | 67 | 0.9 | 1.36 | 66.599999 | 67.2 | 66.349999 | 32129 |
| 1711574820 | 66.099999 | 0.1 | 0.15 | 65.25 | 66.25 | 64.95 | 36669 |
| 1711488360 | 66 | 0.15 | 0.23 | 66.5 | 66.849999 | 65.5 | 27519 |
| 1711401960 | 65.849999 | -1.05 | -1.57 | 66.5 | 66.9 | 65.8 | 36877 |
| 1711142760 | 66.9 | -1.1 | -1.62 | 67 | 67.599999 | 66.599999 | 28022 |
| 1711056360 | 68 | 0 | 0.00 | 68.3 | 68.8 | 67.65 | 39578 |
| 1710969960 | 68 | 0.5 | 0.74 | 67.05 | 68.5 | 67.05 | 24463 |
| 1710883560 | 67.5 | 0 | 0.00 | 67 | 67.8 | 66.9 | 22295 |
| 1710797160 | 67.5 | 0 | 0.00 | 67.55 | 68 | 67.4 | 24187 |
| 1710537960 | 67.5 | 0.15 | 0.22 | 66.849999 | 68 | 66.65 | 29582 |
| 1710451620 | 67.349999 | -2.25 | -3.23 | 68.55 | 69 | 67.3 | 33858 |
| 1710365160 | 69.599999 | 0 | 0.00 | 69.5 | 70.75 | 69 | 31613 |
| 1710278760 | 69.599999 | 0.85 | 1.24 | 69.8 | 70.25 | 68.95 | 51419 |
| 1710192420 | 68.75 | 1.6 | 2.38 | 67.65 | 69.55 | 67.55 | 40639 |
| 1709933160 | 67.15 | 0.85 | 1.28 | 66.7 | 67.4 | 66.3 | 33306 |
| 1709846760 | 66.3 | -1.6 | -2.36 | 66.3 | 67.05 | 65.9 | 58700 |
| 1709760360 | 67.9 | 1.55 | 2.34 | 67.4 | 68.45 | 67.4 | 43109 |
| 1709673960 | 66.349999 | 0.15 | 0.23 | 65.75 | 66.849999 | 65.4 | 47805 |
| 1709587560 | 66.2 | -2.65 | -3.85 | 67.9 | 68.349999 | 66 | 85604 |
| 1709328360 | 68.849999 | 0.35 | 0.51 | 69.099999 | 69.4 | 68.599999 | 40094 |
| 1709241960 | 68.5 | -0.35 | -0.51 | 68.7 | 69.349999 | 68.3 | 58503 |
| 1709155560 | 68.849999 | -2.95 | -4.11 | 71 | 71 | 68.75 | 75589 |
| 1709069220 | 71.8 | 1.45 | 2.06 | 70.7 | 71.95 | 70.4 | 58607 |
| 1708982760 | 70.349999 | 0.15 | 0.21 | 69.9 | 70.55 | 69.55 | 40162 |
| 1708723560 | 70.2 | -0.05 | -0.07 | 70.4 | 71 | 69.45 | 62711 |
| 1708637220 | 70.25 | 0.7 | 1.01 | 70.45 | 70.8 | 69.349999 | 57120 |
| 1708550820 | 69.55 | 2 | 2.96 | 68.849999 | 70.65 | 68.599999 | 58948 |
| 1708464420 | 67.55 | -0.9 | -1.31 | 68.3 | 68.5 | 66.75 | 44798 |
| 1708377960 | 68.45 | -0.2 | -0.29 | 68.55 | 68.75 | 67.849999 | 45099 |
| 1708118760 | 68.65 | 0.1 | 0.15 | 69.05 | 70 | 68.55 | 62189 |
| 1708032420 | 68.55 | 0.15 | 0.22 | 68.4 | 68.8 | 67.849999 | 62337 |
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
