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 | -0.1 | -0.150602409639 | 66.4 | 67.1 | 64.7 | 1004402 | 65.8434705 | DE |
| 4 | -3.2 | -4.60431654676 | 69.5 | 70.8 | 64.7 | 2965213 | 68.13011705 | DE |
| 12 | 2.3 | 3.59375 | 64 | 70.8 | 62.3 | 4247927 | 66.38490356 | DE |
| 26 | 14.7 | 28.488372093 | 51.6 | 70.8 | 50.2 | 3134241 | 63.72329737 | DE |
| 52 | 14.7 | 28.488372093 | 51.6 | 70.8 | 47.15 | 2634863 | 59.37471767 | DE |
| 156 | -8.7 | -11.6 | 75 | 95.6 | 47.15 | 2414374 | 67.87892655 | DE |
| 260 | -21.1 | -24.1418764302 | 87.4 | 95.6 | 47.15 | 2239866 | 70.05224241 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713889800 | 66.599999 | 0.4 | 0.60 | 66.5 | 67.099999 | 65.4 | 1052428 |
| 1713803400 | 66.2 | 1.2 | 1.85 | 65.8 | 66.5 | 65.4 | 1248935 |
| 1713544200 | 65 | -1 | -1.52 | 65.4 | 65.5 | 64.8 | 706943 |
| 1713457800 | 66 | 1.3 | 2.01 | 66 | 66 | 64.8 | 1274938 |
| 1713371400 | 64.7 | -1.6 | -2.41 | 66.4 | 66.7 | 64.7 | 738764 |
| 1713285000 | 66.3 | -0.1 | -0.15 | 65.5 | 66.3 | 65.2 | 1270848 |
| 1713198600 | 66.4 | -0.4 | -0.60 | 68 | 68 | 66.099999 | 1203961 |
| 1712939400 | 66.8 | -0.4 | -0.60 | 68 | 68 | 66.5 | 1337221 |
| 1712853000 | 67.2 | 0.2 | 0.30 | 68 | 68 | 66.4 | 2180714 |
| 1712766600 | 67 | -0.9 | -1.33 | 69 | 69.1 | 66.2 | 3920434 |
| 1712680200 | 67.9 | -0.5 | -0.73 | 68 | 68.5 | 67.7 | 1884301 |
| 1712593800 | 68.4 | 0.3 | 0.44 | 67.9 | 68.8 | 67.6 | 4639401 |
| 1712334600 | 68.1 | -1.3 | -1.87 | 68.8 | 68.8 | 67.2 | 2065179 |
| 1712248200 | 69.4 | 0.9 | 1.31 | 69.6 | 69.6 | 68.7 | 3757716 |
| 1712161800 | 68.5 | 0 | 0.00 | 69 | 69.8 | 68.4 | 13830119 |
| 1712075400 | 68.5 | -1.3 | -1.86 | 70 | 70.5 | 68.5 | 3284425 |
| 1711647000 | 69.8 | 0.4 | 0.58 | 69.6 | 70.8 | 69.1 | 2177445 |
| 1711560600 | 69.4 | 0.3 | 0.43 | 69.5 | 69.8 | 68.8 | 6800057 |
| 1711474200 | 69.1 | -0.8 | -1.14 | 69.6 | 69.9 | 68.8 | 2393415 |
| 1711387800 | 69.9 | 0.9 | 1.30 | 69.8 | 69.9 | 68.4 | 5269609 |
| 1711128600 | 69 | 1.1 | 1.62 | 67.9 | 69.5 | 67.9 | 27351549 |
| 1711042200 | 67.9 | 3.2 | 4.95 | 65.8 | 68.2 | 65.8 | 19652740 |
| 1710955800 | 64.7 | 0.9 | 1.41 | 64 | 65.8 | 63.4 | 2155691 |
| 1710869400 | 63.8 | 0 | 0.00 | 63.6 | 64 | 63.1 | 1112899 |
| 1710783000 | 63.8 | -0.1 | -0.16 | 64.8 | 64.8 | 63.2 | 792106 |
| 1710523800 | 63.9 | -0.1 | -0.16 | 65.099999 | 65.099999 | 63.8 | 4043576 |
| 1710437400 | 64 | 0 | 0.00 | 65 | 65 | 63.6 | 832112 |
| 1710351000 | 64 | -0.8 | -1.23 | 65.2 | 65.2 | 63.5 | 3016785 |
| 1710264600 | 64.8 | -0.5 | -0.77 | 65.7 | 65.8 | 64.5 | 2236235 |
| 1710178200 | 65.3 | 0.1 | 0.15 | 65.599999 | 65.599999 | 64.7 | 4303988 |
| 1709919000 | 65.2 | 1.2 | 1.88 | 65 | 65.5 | 63.5 | 2945798 |
| 1709832600 | 64 | -0.2 | -0.31 | 64 | 65.2 | 63.6 | 2113161 |
| 1709746200 | 64.2 | -0.5 | -0.77 | 65.2 | 66.099999 | 63.8 | 6168650 |
| 1709659800 | 64.7 | 0.3 | 0.47 | 64.7 | 65.099999 | 64.4 | 1572047 |
| 1709573400 | 64.4 | -0.6 | -0.92 | 64.9 | 64.9 | 63.3 | 1348304 |
| 1709314200 | 65 | 1.3 | 2.04 | 65.099999 | 65.2 | 64.099999 | 671075 |
| 1709227800 | 63.7 | 0.4 | 0.63 | 64 | 64.599999 | 63 | 8454270 |
| 1709141400 | 63.3 | -1.1 | -1.71 | 65.5 | 65.5 | 62.3 | 2582112 |
| 1709055000 | 64.4 | -1.2 | -1.83 | 66 | 66 | 64 | 1158119 |
| 1708968600 | 65.599999 | 1.1 | 1.71 | 66.599999 | 66.599999 | 64.3 | 1343688 |
| 1708709400 | 64.5 | -1 | -1.53 | 64.599999 | 66 | 64.4 | 958156 |
| 1708623000 | 65.5 | -0.6 | -0.91 | 66.5 | 66.599999 | 64.8 | 2157639 |
| 1708536600 | 66.099999 | -0.8 | -1.20 | 66.7 | 67.5 | 65.9 | 1472408 |
| 1708450200 | 66.9 | 0.1 | 0.15 | 66.8 | 67.3 | 66.599999 | 2845320 |
| 1708363800 | 66.8 | -0.7 | -1.04 | 67.8 | 67.8 | 66.8 | 2991245 |
| 1708104600 | 67.5 | 0.6 | 0.90 | 67.4 | 67.6 | 65.7 | 3395004 |
| 1708018200 | 66.9 | 1.7 | 2.61 | 64.9 | 67.3 | 63.7 | 11392206 |
| 1707931800 | 65.2 | 1.6 | 2.52 | 63.4 | 66.4 | 63.4 | 4278719 |
| 1707845400 | 63.6 | -3.7 | -5.50 | 66.599999 | 68.6 | 63.6 | 15542571 |
| 1707759000 | 67.3 | 3.1 | 4.83 | 68.1 | 68.1 | 65.8 | 8323267 |
| 1707499800 | 64.2 | -1.2 | -1.83 | 65.4 | 65.8 | 64.2 | 12230287 |
| 1707413400 | 65.4 | 0.2 | 0.31 | 65.2 | 66.2 | 65.2 | 5390203 |
| 1707327000 | 65.2 | 1.3 | 2.03 | 63.9 | 65.599999 | 63.9 | 3086091 |
| 1707240600 | 63.9 | 0.9 | 1.43 | 64.3 | 64.3 | 62.8 | 1815599 |
| 1707154200 | 63 | -0.5 | -0.79 | 63.5 | 64.099999 | 62.7 | 4500453 |
| 1706895000 | 63.5 | 0.5 | 0.79 | 63 | 64.099999 | 63 | 3967909 |
| 1706808600 | 63 | -1.1 | -1.72 | 64 | 64 | 63 | 4988882 |
| 1706722200 | 64.099999 | 0.6 | 0.94 | 64 | 64.3 | 63.7 | 2152077 |
| 1706635800 | 63.5 | 0.2 | 0.32 | 63.8 | 64 | 63.1 | 8742714 |
| 1706549400 | 63.3 | 0.6 | 0.96 | 62.6 | 63.5 | 62.6 | 5378395 |
| 1706290200 | 62.7 | 0.8 | 1.29 | 62.4 | 62.9 | 62 | 2421534 |
| 1706203800 | 61.9 | 0.6 | 0.98 | 60.8 | 61.9 | 60.7 | 4171514 |
| 1706117400 | 61.3 | 0.5 | 0.82 | 59.2 | 62 | 59.2 | 2112816 |
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
