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 | 1.8 | 2.78207109737 | 64.7 | 67.75 | 63.8 | 3960 | 65.87002626 | DE |
| 4 | 6.1 | 10.0993377483 | 60.4 | 67.75 | 59.1 | 2381 | 63.48886151 | DE |
| 12 | 14.25 | 27.2727272727 | 52.25 | 67.75 | 51.2 | 2476 | 58.24677319 | DE |
| 26 | 13.7 | 25.946969697 | 52.8 | 67.75 | 50.55 | 2270 | 55.62204435 | DE |
| 52 | 19.86 | 42.5814751286 | 46.64 | 67.75 | 41.08 | 14165 | 45.02635238 | DE |
| 156 | -1.35 | -1.98968312454 | 67.85 | 76.05 | 34.44 | 49905 | 53.97221845 | DE |
| 260 | 4.65 | 7.51818916734 | 61.85 | 82.5 | 34.44 | 66702 | 60.34992131 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716409620 | 66.4 | -0.6 | -0.90 | 67.099999 | 67.099999 | 66.4 | 1733 |
| 1716323160 | 67 | -0.15 | -0.22 | 67.05 | 67.65 | 66.9 | 1246 |
| 1716236760 | 67.15 | 0.45 | 0.67 | 66.599999 | 67.75 | 66.55 | 1281 |
| 1715977620 | 66.7 | 1.75 | 2.69 | 64.95 | 66.95 | 64.7 | 5903 |
| 1715891220 | 64.95 | 2.95 | 4.76 | 64.7 | 66 | 63.8 | 9636 |
| 1715804820 | 62 | 0 | 0.00 | 62.5 | 62.7 | 62 | 821 |
| 1715718420 | 62 | -1.05 | -1.67 | 63.1 | 63.1 | 61.6 | 858 |
| 1715631960 | 63.05 | -0.1 | -0.16 | 63.05 | 63.6 | 62.7 | 3596 |
| 1715372820 | 63.15 | 0.5 | 0.80 | 62.85 | 63.15 | 62.45 | 2040 |
| 1715286420 | 62.65 | 0.15 | 0.24 | 62.65 | 63.1 | 62.35 | 442 |
| 1715200020 | 62.5 | 1.3 | 2.12 | 61.8 | 62.75 | 60.3 | 3287 |
| 1715113620 | 61.2 | 0.25 | 0.41 | 61.85 | 61.95 | 61.2 | 810 |
| 1715027220 | 60.95 | -1 | -1.61 | 62 | 62.05 | 60.95 | 2521 |
| 1714768020 | 61.95 | 2.15 | 3.60 | 60 | 63 | 60 | 3703 |
| 1714681560 | 59.8 | -0.25 | -0.42 | 60.05 | 60.3 | 59.1 | 1030 |
| 1714508820 | 60.05 | -0.1 | -0.17 | 60.2 | 60.4 | 59.75 | 1205 |
| 1714422420 | 60.15 | -0.05 | -0.08 | 60.05 | 60.45 | 59.1 | 2692 |
| 1714163220 | 60.2 | -0.15 | -0.25 | 60.3 | 60.6 | 59.3 | 1407 |
| 1714076820 | 60.35 | -0.25 | -0.41 | 60.4 | 60.65 | 59.95 | 1033 |
| 1713990420 | 60.6 | 0 | 0.00 | 60.35 | 60.8 | 60.1 | 1550 |
| 1713903960 | 60.6 | 0.4 | 0.66 | 60.3 | 61.15 | 60.3 | 5651 |
| 1713817560 | 60.2 | 1.7 | 2.91 | 58.9 | 60.55 | 58.9 | 3096 |
| 1713558420 | 58.5 | -0.3 | -0.51 | 58.55 | 58.75 | 58 | 638 |
| 1713472020 | 58.8 | 0.3 | 0.51 | 58.55 | 59.05 | 58.1 | 1292 |
| 1713385620 | 58.5 | 0.7 | 1.21 | 57.7 | 59.05 | 57.4 | 2404 |
| 1713299220 | 57.8 | 0.2 | 0.35 | 57.3 | 57.95 | 56 | 2352 |
| 1713212820 | 57.6 | 0.15 | 0.26 | 57.65 | 58.55 | 57.15 | 5583 |
| 1712953620 | 57.45 | -0.1 | -0.17 | 57.5 | 58.3 | 57.45 | 1584 |
| 1712867220 | 57.55 | -0.1 | -0.17 | 57.65 | 57.85 | 57.05 | 1622 |
| 1712780760 | 57.65 | 1.55 | 2.76 | 56.5 | 58.05 | 56.5 | 5461 |
| 1712694360 | 56.1 | 0.75 | 1.36 | 55.4 | 56.2 | 55.25 | 1095 |
| 1712607960 | 55.35 | 0.3 | 0.54 | 55.1 | 55.55 | 54.7 | 1102 |
| 1712348820 | 55.05 | 0.05 | 0.09 | 55.25 | 55.25 | 54.65 | 1114 |
| 1712262360 | 55 | -1 | -1.79 | 56 | 56.35 | 55 | 1214 |
| 1712175960 | 56 | 0.1 | 0.18 | 55.75 | 56.05 | 55.45 | 330 |
| 1712089560 | 55.9 | -0.6 | -1.06 | 56.45 | 56.55 | 55.8 | 1283 |
| 1711661160 | 56.5 | 0.85 | 1.53 | 55.65 | 56.55 | 55.6 | 927 |
| 1711574820 | 55.65 | -0.2 | -0.36 | 55.65 | 56.15 | 55.6 | 1388 |
| 1711488360 | 55.85 | 0.2 | 0.36 | 55.8 | 56 | 55.45 | 628 |
| 1711401960 | 55.65 | -1.1 | -1.94 | 56.45 | 56.95 | 54.8 | 3301 |
| 1711142760 | 56.75 | 1 | 1.79 | 55.25 | 57.1 | 55.25 | 1935 |
| 1711056360 | 55.75 | 0.7 | 1.27 | 55.15 | 55.8 | 54.9 | 2456 |
| 1710969960 | 55.05 | 0.2 | 0.36 | 54.85 | 55.7 | 54.75 | 1044 |
| 1710883560 | 54.85 | -0.25 | -0.45 | 55 | 55.1 | 54.65 | 561 |
| 1710797160 | 55.1 | 0.35 | 0.64 | 55 | 55.2 | 53.85 | 1357 |
| 1710537960 | 54.75 | 0.65 | 1.20 | 54.3 | 55.15 | 54.3 | 3347 |
| 1710451620 | 54.1 | 0.05 | 0.09 | 54.15 | 54.3 | 53.85 | 1020 |
| 1710365160 | 54.05 | 0.5 | 0.93 | 53.45 | 54.35 | 53.3 | 4581 |
| 1710278760 | 53.55 | 0.1 | 0.19 | 53.5 | 53.75 | 53.35 | 492 |
| 1710192420 | 53.45 | -0.35 | -0.65 | 53.85 | 53.95 | 53.45 | 588 |
| 1709933160 | 53.8 | 0.05 | 0.09 | 53.8 | 54.25 | 53.5 | 1184 |
| 1709846760 | 53.75 | 0.1 | 0.19 | 53 | 53.75 | 52.9 | 1785 |
| 1709760360 | 53.65 | -0.7 | -1.29 | 54.45 | 54.9 | 53.4 | 4249 |
| 1709673960 | 54.35 | 2.15 | 4.12 | 53.25 | 57.05 | 52.7 | 24677 |
| 1709587560 | 52.2 | 0.7 | 1.36 | 51.5 | 52.2 | 51.45 | 2188 |
| 1709328360 | 51.5 | -0.1 | -0.19 | 51.7 | 52 | 51.45 | 887 |
| 1709241960 | 51.6 | -0.35 | -0.67 | 52.25 | 52.25 | 51.2 | 1301 |
| 1709155560 | 51.95 | -0.75 | -1.42 | 52.55 | 52.55 | 51.9 | 1280 |
| 1709069220 | 52.7 | -0.3 | -0.57 | 52.7 | 53.15 | 52.4 | 1556 |
| 1708982760 | 53 | -0.45 | -0.84 | 53.4 | 53.65 | 53 | 1142 |
| 1708723560 | 53.45 | 0.15 | 0.28 | 53.15 | 53.85 | 52.75 | 1406 |
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
