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 | 0.33 | 0.497962879131 | 66.27 | 69.6 | 65.86 | 287730 | 67.25996224 | DE |
| 4 | 5.83 | 9.59354944874 | 60.77 | 69.6 | 53.01 | 310265 | 65.04686308 | DE |
| 12 | 6.45 | 10.72319202 | 60.15 | 69.6 | 47.51 | 350317 | 61.28523897 | DE |
| 26 | 8.55 | 14.7286821705 | 58.05 | 69.6 | 46.01 | 428311 | 61.11214612 | DE |
| 52 | 20.84 | 45.541958042 | 45.76 | 69.6 | 43.4 | 408795 | 55.05245081 | DE |
| 156 | 17.55 | 35.7798165138 | 49.05 | 69.6 | 36.69 | 489760 | 48.01869326 | DE |
| 260 | 36.41 | 120.602848625 | 30.19 | 69.6 | 20.79 | 551395 | 44.79601983 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722233700 | 66.28 | -0.89 | -1.32 | 67.28 | 67.28 | 65.86 | 230383 |
| 1721974500 | 67.17 | 0.34 | 0.51 | 67.14 | 67.33 | 66.56 | 214676 |
| 1721888100 | 66.83 | -1.04 | -1.53 | 67.26 | 67.66 | 66.69 | 247051 |
| 1721801700 | 67.87 | 0.33 | 0.49 | 67.92 | 69.6 | 67.79 | 431039 |
| 1721715300 | 67.54 | 1.4 | 2.12 | 66.269999 | 67.64 | 66.26 | 315500 |
| 1721628900 | 66.14 | 1.29 | 1.99 | 64.8 | 66.2 | 64.8 | 180332 |
| 1721369700 | 64.849999 | -0.12 | -0.18 | 64.209999 | 66 | 53.01 | 427067 |
| 1721283300 | 64.97 | -0.23 | -0.35 | 65.26 | 66.19 | 64.22 | 443694 |
| 1721196900 | 65.2 | -0.48 | -0.73 | 66.03 | 66.084999 | 64.62 | 471802 |
| 1721110500 | 65.68 | -0.09 | -0.13 | 66.08 | 66.209999 | 65.68 | 179882 |
| 1721024100 | 65.765 | -0.22 | -0.34 | 66.12 | 66.37 | 65.41 | 273073 |
| 1720764900 | 65.989999 | 0.74 | 1.13 | 65.5 | 66.15 | 65.26 | 309056 |
| 1720678500 | 65.25 | 0.98 | 1.52 | 64.79 | 66.33 | 64.5 | 583801 |
| 1720592100 | 64.269999 | 1.11 | 1.76 | 63.13 | 64.78 | 63.065 | 613100 |
| 1720505700 | 63.16 | 0.2 | 0.32 | 63.13 | 63.59 | 62.71 | 193950 |
| 1720419300 | 62.96 | 0.48 | 0.78 | 62.14 | 63.28 | 61.94 | 125829 |
| 1720160100 | 62.475 | 0.09 | 0.14 | 62.22 | 62.59 | 62 | 303464 |
| 1720073700 | 62.39 | 1.1 | 1.79 | 61.87 | 62.48 | 61.58 | 305044 |
| 1719987300 | 61.29 | 0.11 | 0.18 | 61.2 | 61.42 | 60.77 | 175973 |
| 1719900900 | 61.18 | 0.56 | 0.92 | 60.77 | 61.32 | 60.51 | 180577 |
| 1719814500 | 60.62 | -0.49 | -0.80 | 60.91 | 61.21 | 60.16 | 257439 |
| 1719555300 | 61.11 | -0.34 | -0.55 | 62.2 | 62.21 | 60.81 | 316106 |
| 1719468900 | 61.45 | -0.06 | -0.10 | 61.11 | 61.58 | 60.37 | 344077 |
| 1719382500 | 61.51 | -1.92 | -3.03 | 63.55 | 63.56 | 61.08 | 458952 |
| 1719296100 | 63.43 | 0.99 | 1.59 | 63.18 | 63.56 | 62.71 | 234782 |
| 1719209700 | 62.44 | -1.73 | -2.70 | 64.14 | 64.14 | 61.94 | 534567 |
| 1718950500 | 64.17 | -0.25 | -0.39 | 64.75 | 64.79 | 47.51 | 633419 |
| 1718864100 | 64.42 | -0.13 | -0.20 | 64.819999 | 64.965 | 64.22 | 385438 |
| 1718777700 | 64.55 | -0.08 | -0.12 | 64.29 | 64.875 | 64.29 | 325031 |
| 1718691300 | 64.629999 | 1.87 | 2.98 | 63 | 64.89 | 62.61 | 530961 |
| 1718604900 | 62.76 | -0.7 | -1.10 | 63.1 | 63.57 | 62.55 | 252110 |
| 1718345700 | 63.46 | 0.58 | 0.92 | 62.71 | 63.54 | 62.7 | 406394 |
| 1718259300 | 62.88 | 2.15 | 3.54 | 61.68 | 62.92 | 61.16 | 341335 |
| 1718172900 | 60.73 | 1.02 | 1.71 | 59.78 | 60.99 | 59.76 | 453981 |
| 1718086500 | 59.71 | -0.28 | -0.47 | 59.5 | 59.83 | 59.46 | 213541 |
| 1717740900 | 59.99 | 0.31 | 0.52 | 59.51 | 60.14 | 59.13 | 261548 |
| 1717654500 | 59.68 | 0.47 | 0.79 | 59.79 | 60.09 | 59.47 | 200361 |
| 1717568100 | 59.21 | 0.69 | 1.18 | 58.53 | 59.21 | 58.14 | 272541 |
| 1717481700 | 58.52 | 0.12 | 0.20 | 58.34 | 58.74 | 58.17 | 206557 |
| 1717395300 | 58.405 | 0.27 | 0.46 | 58.62 | 59.09 | 58.14 | 268773 |
| 1717136100 | 58.14 | 1.13 | 1.98 | 57.64 | 58.44 | 57.6 | 563542 |
| 1717049700 | 57.01 | 0.31 | 0.55 | 56.63 | 57.3 | 56.5 | 316026 |
| 1716963300 | 56.7 | -0.93 | -1.61 | 57.06 | 57.285 | 56.4 | 358572 |
| 1716876900 | 57.625 | -0.54 | -0.92 | 58.16 | 58.45 | 57.42 | 294275 |
| 1716790500 | 58.16 | 0.91 | 1.59 | 57.75 | 58.36 | 57.49 | 212211 |
| 1716531300 | 57.25 | -0.08 | -0.14 | 57 | 57.5 | 57 | 309682 |
| 1716444900 | 57.33 | 0.11 | 0.19 | 56.8 | 57.48 | 56.67 | 246582 |
| 1716358500 | 57.22 | -0.16 | -0.28 | 57.59 | 57.59 | 57.08 | 269954 |
| 1716272100 | 57.38 | 0.83 | 1.47 | 57.28 | 57.95 | 57.08 | 519612 |
| 1716185700 | 56.55 | -0.62 | -1.08 | 57.27 | 57.47 | 56.5 | 251819 |
| 1715926500 | 57.17 | -0.51 | -0.88 | 57.06 | 65 | 49.01 | 374207 |
| 1715840100 | 57.68 | -0.37 | -0.64 | 57.2 | 65 | 56.82 | 435097 |
| 1715753700 | 58.05 | 0.45 | 0.78 | 58.12 | 58.5 | 57.99 | 277107 |
| 1715667300 | 57.6 | 0.54 | 0.95 | 57.4 | 58.07 | 57.25 | 428458 |
| 1715580900 | 57.06 | 0.89 | 1.58 | 55.95 | 57.18 | 55.8 | 481258 |
| 1715321700 | 56.17 | -1.08 | -1.89 | 58.24 | 58.44 | 56.01 | 798587 |
| 1715235300 | 57.25 | -2.73 | -4.55 | 58.33 | 58.43 | 56.25 | 906761 |
| 1715148900 | 59.98 | -0.86 | -1.41 | 61 | 61.26 | 59.79 | 305908 |
| 1715062500 | 60.84 | 1.02 | 1.71 | 60.15 | 60.87 | 59.92 | 215835 |
| 1714976100 | 59.82 | -0.65 | -1.07 | 60.39 | 60.46 | 59.69 | 319301 |
| 1714716900 | 60.47 | 0.5 | 0.83 | 60.05 | 60.81 | 59.89 | 197004 |
| 1714630500 | 59.97 | 0.07 | 0.12 | 59.82 | 60.09 | 59.45 | 272235 |
| 1714544100 | 59.9 | -1.21 | -1.98 | 59.85 | 60.1 | 59.25 | 318359 |
| 1714457700 | 61.11 | -0.44 | -0.71 | 61.83 | 61.83 | 60.87 | 304212 |
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
