We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 67 | 68 | 66 | 203131 | 67.03992074 | DE |
| 4 | 6.5 | 10.7438016529 | 60.5 | 68 | 60.2 | 270799 | 65.64069915 | DE |
| 12 | -1 | -1.47058823529 | 68 | 76.4 | 60.2 | 489713 | 69.76981789 | DE |
| 26 | 20.25 | 43.3155080214 | 46.75 | 76.4 | 46 | 468373 | 62.55202976 | DE |
| 52 | -1.5 | -2.1897810219 | 68.5 | 76.4 | 41.5 | 395552 | 58.95282846 | DE |
| 156 | -25.5 | -27.5675675676 | 92.5 | 111.5 | 41.5 | 498876 | 84.18448687 | DE |
| 260 | 0 | 0 | 67 | 111.5 | 32.5 | 490778 | 76.24222254 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 67 | -1 | -1.47 | 68 | 68 | 66 | 482531 |
| 1714062600 | 68 | 0.5 | 0.74 | 68 | 68 | 67.5 | 100782 |
| 1713976200 | 67.5 | 1.5 | 2.27 | 68 | 68 | 67.5 | 94719 |
| 1713889800 | 66 | -1.6 | -2.37 | 67.5 | 67.5 | 66 | 193856 |
| 1713803400 | 67.6 | 0.6 | 0.90 | 67 | 67.6 | 67 | 143767 |
| 1713544200 | 67 | 0.5 | 0.75 | 66.5 | 67 | 66.5 | 408118 |
| 1713457800 | 66.5 | -1.3 | -1.92 | 66.5 | 67 | 66 | 686676 |
| 1713371400 | 67.8 | 0.3 | 0.44 | 66.5 | 67.8 | 66.5 | 373116 |
| 1713285000 | 67.5 | -0.5 | -0.74 | 67.5 | 68 | 67.5 | 256626 |
| 1713198600 | 68 | 0 | 0.00 | 68 | 68 | 67.5 | 110945 |
| 1712939400 | 68 | 1.5 | 2.26 | 66 | 68 | 66 | 219233 |
| 1712853000 | 66.5 | 0.5 | 0.76 | 66 | 66.5 | 66 | 190176 |
| 1712766600 | 66 | 0.5 | 0.76 | 65.5 | 66.5 | 65.5 | 299653 |
| 1712680200 | 65.5 | 1.5 | 2.34 | 64 | 65.5 | 64 | 300864 |
| 1712593800 | 64 | 2.5 | 4.07 | 62.5 | 64 | 62.5 | 184382 |
| 1712334600 | 61.5 | 0 | 0.00 | 61 | 61.5 | 61 | 109171 |
| 1712248200 | 61.5 | -0.5 | -0.81 | 62 | 62 | 61.5 | 246090 |
| 1712161800 | 62 | 1 | 1.64 | 61 | 62 | 61 | 371948 |
| 1712075400 | 61 | 0.5 | 0.83 | 60.5 | 61.5 | 60.2 | 372531 |
| 1711647000 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.3 | 241673 |
| 1711560600 | 60.5 | -0.5 | -0.82 | 61 | 61 | 60.5 | 232734 |
| 1711474200 | 61 | -1.5 | -2.40 | 62.5 | 62.5 | 61 | 241956 |
| 1711387800 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 116543 |
| 1711128600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 131608 |
| 1711042200 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 136641 |
| 1710955800 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 115920 |
| 1710869400 | 62.5 | -3 | -4.58 | 65.5 | 65.5 | 62.5 | 1082199 |
| 1710783000 | 65.5 | 0.1 | 0.15 | 65.5 | 65.5 | 65.5 | 147108 |
| 1710523800 | 65.4 | -1.1 | -1.65 | 65.5 | 66 | 65.4 | 145569 |
| 1710437400 | 66.5 | 1 | 1.53 | 65.5 | 66.5 | 65.5 | 345531 |
| 1710351000 | 65.5 | 0.5 | 0.77 | 65.5 | 65.5 | 65.5 | 414209 |
| 1710264600 | 65 | -0.8 | -1.22 | 66 | 66 | 65 | 109491 |
| 1710178200 | 65.8 | -0.2 | -0.30 | 66 | 66 | 65.8 | 186630 |
| 1709919000 | 66 | 0 | 0.00 | 66 | 66 | 66 | 68056 |
| 1709832600 | 66 | 0 | 0.00 | 66 | 66 | 66 | 253939 |
| 1709746200 | 66 | 0.5 | 0.76 | 65.5 | 66 | 65.5 | 257440 |
| 1709659800 | 65.5 | -0.5 | -0.76 | 66 | 66 | 65.5 | 389801 |
| 1709573400 | 66 | 0 | 0.00 | 66 | 66 | 66 | 234766 |
| 1709314200 | 66 | 0 | 0.00 | 66 | 66 | 66 | 189449 |
| 1709227800 | 66 | 0 | 0.00 | 66 | 66 | 66 | 172916 |
| 1709141400 | 66 | -1 | -1.49 | 66.5 | 66.5 | 65.5 | 383159 |
| 1709055000 | 67 | -9.4 | -12.30 | 69 | 72 | 65 | 3114852 |
| 1708968600 | 76.4 | 0.4 | 0.53 | 76 | 76.4 | 76 | 380489 |
| 1708709400 | 76 | -0.2 | -0.26 | 76 | 76.4 | 76 | 626630 |
| 1708623000 | 76.2 | 0.2 | 0.26 | 76 | 76.2 | 76 | 1461294 |
| 1708536600 | 76 | 0 | 0.00 | 76 | 76 | 76 | 3650144 |
| 1708450200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 159325 |
| 1708363800 | 76 | 0 | 0.00 | 76 | 76 | 76 | 1617114 |
| 1708104600 | 76 | 1.5 | 2.01 | 74.5 | 76 | 74.5 | 1380959 |
| 1708018200 | 74.5 | 3 | 4.20 | 71.5 | 74.5 | 71.5 | 1374103 |
| 1707931800 | 71.5 | 0.3 | 0.42 | 71 | 71.5 | 71 | 173667 |
| 1707845400 | 71.2 | 1.2 | 1.71 | 70 | 71.5 | 70 | 471031 |
| 1707759000 | 70 | 1 | 1.45 | 69 | 70 | 69 | 365432 |
| 1707499800 | 69 | 0 | 0.00 | 69 | 69 | 68.5 | 1158755 |
| 1707413400 | 69 | 2 | 2.99 | 67 | 69 | 67 | 376018 |
| 1707327000 | 67 | 0 | 0.00 | 67 | 67 | 67 | 569189 |
| 1707240600 | 67 | 0 | 0.00 | 67 | 67 | 67 | 377846 |
| 1707154200 | 67 | -1 | -1.47 | 68 | 68 | 67 | 403994 |
| 1706895000 | 68 | 0.8 | 1.19 | 68 | 68.5 | 68 | 270406 |
| 1706808600 | 67.2 | 1.2 | 1.82 | 66 | 68 | 66 | 672709 |
| 1706722200 | 66 | 0 | 0.00 | 66 | 66 | 66 | 859231 |
| 1706635800 | 66 | -3.8 | -5.44 | 68.7 | 68.7 | 66 | 619250 |
| 1706549400 | 69.8 | 6.6 | 10.44 | 64.5 | 69.8 | 64 | 1083723 |
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
