We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.05 | 11.6413593637 | 69.15 | 77.2 | 66.849999 | 23192 | 71.81318243 | DE |
| 4 | 5.15 | 7.14781401804 | 72.05 | 77.2 | 66.099999 | 25304 | 71.03442675 | DE |
| 12 | 17.3 | 28.8814691152 | 59.9 | 77.2 | 57.4 | 22386 | 67.43540353 | DE |
| 26 | -3.32 | -4.12319920517 | 80.52 | 82.26 | 57.4 | 18921 | 68.11985545 | DE |
| 52 | -0.66 | -0.847675314667 | 77.86 | 85.96 | 57.4 | 37711 | 75.06638819 | DE |
| 156 | 0.34 | 0.442362737445 | 76.86 | 119.75 | 51 | 94587 | 80.91700343 | DE |
| 260 | 37.48 | 94.3605236657 | 39.72 | 119.75 | 30.05 | 126554 | 64.01669334 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715718420 | 76 | 2.95 | 4.04 | 73.349999 | 76.4 | 73.05 | 29799 |
| 1715631960 | 73.05 | 1.95 | 2.74 | 71.55 | 73.95 | 71.2 | 19046 |
| 1715372820 | 71.099999 | 1.3 | 1.86 | 70.15 | 72.099999 | 69.95 | 15957 |
| 1715286420 | 69.8 | 0.75 | 1.09 | 69 | 69.9 | 68.55 | 5893 |
| 1715200020 | 69.05 | -0.35 | -0.50 | 69.15 | 71.45 | 66.849999 | 45265 |
| 1715113620 | 69.4 | -0.3 | -0.43 | 69.75 | 70.15 | 68.7 | 20030 |
| 1715027220 | 69.7 | 2.7 | 4.03 | 67.25 | 70.3 | 67.05 | 41711 |
| 1714768020 | 67 | -8.4 | -11.14 | 75.2 | 75.2 | 66.099999 | 137852 |
| 1714681560 | 75.4 | 0.35 | 0.47 | 75.15 | 76 | 74 | 7058 |
| 1714508820 | 75.05 | -0.8 | -1.05 | 75.95 | 76.5 | 75.05 | 16110 |
| 1714422420 | 75.849999 | 1.65 | 2.22 | 74.65 | 76.099999 | 74.05 | 18200 |
| 1714163220 | 74.2 | 1.75 | 2.42 | 73 | 75.05 | 72.45 | 14253 |
| 1714076820 | 72.45 | -0.85 | -1.16 | 73.15 | 73.95 | 72.3 | 13788 |
| 1713990420 | 73.3 | 0.75 | 1.03 | 72.95 | 74 | 72.7 | 5794 |
| 1713903960 | 72.55 | -1.85 | -2.49 | 74.2 | 74.349999 | 72.349999 | 18549 |
| 1713817560 | 74.4 | 0.4 | 0.54 | 75 | 75.5 | 73.5 | 8999 |
| 1713558420 | 74 | -1.75 | -2.31 | 75.05 | 75.8 | 73.3 | 18959 |
| 1713472020 | 75.75 | 1.2 | 1.61 | 74.9 | 75.8 | 74.45 | 21424 |
| 1713385620 | 74.55 | 2.45 | 3.40 | 72.05 | 74.7 | 71.65 | 22098 |
| 1713299220 | 72.099999 | -0.55 | -0.76 | 72.55 | 72.8 | 70.5 | 21572 |
| 1713212820 | 72.65 | -1.55 | -2.09 | 74.5 | 75.349999 | 72.65 | 26755 |
| 1712953620 | 74.2 | 0.55 | 0.75 | 73.7 | 75.9 | 73.7 | 26082 |
| 1712867220 | 73.65 | -1.65 | -2.19 | 74.75 | 74.9 | 72.8 | 18612 |
| 1712780760 | 75.3 | 4.75 | 6.73 | 70.8 | 75.95 | 70.7 | 64527 |
| 1712694360 | 70.55 | 1.05 | 1.51 | 69.55 | 70.9 | 68.849999 | 27660 |
| 1712607960 | 69.5 | 1.1 | 1.61 | 68.95 | 70.15 | 68.3 | 23180 |
| 1712348820 | 68.4 | -0.1 | -0.15 | 68.9 | 69.5 | 68.05 | 16853 |
| 1712262360 | 68.5 | 0.2 | 0.29 | 68.3 | 69.65 | 68.099999 | 32573 |
| 1712175960 | 68.3 | 1.9 | 2.86 | 66.349999 | 68.4 | 65.849999 | 21594 |
| 1712089560 | 66.4 | 1.22 | 1.87 | 65.2 | 67 | 65.05 | 21105 |
| 1711661160 | 65.18 | 0.4 | 0.62 | 65.28 | 65.3 | 64.459998 | 12745 |
| 1711574820 | 64.78 | -0.12 | -0.18 | 64.94 | 65.22 | 63.8 | 11510 |
| 1711488360 | 64.9 | 0.16 | 0.25 | 65.18 | 65.3 | 64.239999 | 25933 |
| 1711401960 | 64.739999 | -0.38 | -0.58 | 64.7 | 65.319998 | 64.5 | 11135 |
| 1711142760 | 65.12 | 0.88 | 1.37 | 64.14 | 65.22 | 64 | 17799 |
| 1711056360 | 64.239999 | 0.48 | 0.75 | 64.14 | 65.879999 | 63.74 | 40523 |
| 1710969960 | 63.76 | 0.54 | 0.85 | 63.18 | 63.76 | 63.06 | 6410 |
| 1710883560 | 63.22 | -0.3 | -0.47 | 63.4 | 63.8 | 62.96 | 19565 |
| 1710797160 | 63.52 | 0.58 | 0.92 | 62.96 | 63.78 | 62.5 | 19054 |
| 1710537960 | 62.94 | 0.7 | 1.12 | 62.38 | 63.3 | 62.3 | 19085 |
| 1710451620 | 62.24 | -1.04 | -1.64 | 63.48 | 63.8 | 62.04 | 15492 |
| 1710365160 | 63.28 | 1.42 | 2.30 | 61.88 | 63.9 | 60.96 | 20100 |
| 1710278760 | 61.86 | 1.6 | 2.66 | 60.52 | 61.86 | 60.4 | 14383 |
| 1710192420 | 60.26 | 0.08 | 0.13 | 60.28 | 60.66 | 59.42 | 13719 |
| 1709933160 | 60.18 | -1.1 | -1.80 | 61.1 | 62.48 | 60.1 | 30568 |
| 1709846760 | 61.28 | 2.46 | 4.18 | 59.1 | 61.5 | 58.72 | 24096 |
| 1709760360 | 58.82 | 1.38 | 2.40 | 57.5 | 59.14 | 57.5 | 14732 |
| 1709673960 | 57.44 | -0.9 | -1.54 | 58.04 | 58.32 | 57.4 | 21145 |
| 1709587560 | 58.34 | -0.66 | -1.12 | 59.02 | 60.78 | 58.02 | 26030 |
| 1709328360 | 59 | 0.4 | 0.68 | 58.66 | 59.3 | 58.26 | 14526 |
| 1709241960 | 58.6 | -0.56 | -0.95 | 59.16 | 59.52 | 58.38 | 14025 |
| 1709155560 | 59.16 | -0.6 | -1.00 | 59.52 | 60 | 58.86 | 19151 |
| 1709069220 | 59.76 | -0.02 | -0.03 | 59.56 | 60.54 | 59.2 | 16530 |
| 1708982760 | 59.78 | 0.14 | 0.23 | 60 | 60.18 | 59.08 | 22815 |
| 1708723560 | 59.64 | -0.12 | -0.20 | 60.02 | 60.3 | 59.54 | 12896 |
| 1708637220 | 59.76 | 0.14 | 0.23 | 59.8 | 60.78 | 59.3 | 16635 |
| 1708550820 | 59.62 | -0.6 | -1.00 | 59.9 | 60.02 | 58.94 | 19633 |
| 1708464420 | 60.22 | 0.18 | 0.30 | 60.02 | 60.26 | 59.1 | 13581 |
| 1708377960 | 60.04 | -0.36 | -0.60 | 60.42 | 60.48 | 59.3 | 24220 |
| 1708118760 | 60.4 | -1.3 | -2.11 | 60.5 | 61.4 | 59.92 | 16526 |
| 1708032420 | 61.7 | 0.72 | 1.18 | 61 | 62 | 60.7 | 19046 |
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
