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 | 0.83 | 1.1561498816 | 71.79 | 73.27 | 69.89 | 337394 | 71.19386705 | DE |
| 4 | 9.8 | 15.600127348 | 62.82 | 73.27 | 62 | 402778 | 66.64737221 | DE |
| 12 | 10.37 | 16.6586345382 | 62.25 | 73.27 | 60.4 | 642857 | 63.89284653 | DE |
| 26 | 19.15 | 35.8144754068 | 53.47 | 73.27 | 45.3 | 947310 | 56.9375016 | DE |
| 52 | 12.88 | 21.5600937395 | 59.74 | 73.27 | 45.3 | 928761 | 57.187428 | DE |
| 156 | 12.88 | 21.5600937395 | 59.74 | 73.27 | 45.3 | 928761 | 57.187428 | DE |
| 260 | 12.88 | 21.5600937395 | 59.74 | 73.27 | 45.3 | 928761 | 57.187428 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721801700 | 71.46 | 0.59 | 0.83 | 70.57 | 71.8 | 70.46 | 717872 |
| 1721715300 | 70.87 | 0.37 | 0.52 | 71.01 | 71.075 | 70.72 | 291248 |
| 1721628900 | 70.5 | 0.19 | 0.27 | 69.92 | 70.69 | 69.89 | 330320 |
| 1721369700 | 70.31 | -1.9 | -2.62 | 70.01 | 70.485 | 70.01 | 224137 |
| 1721283300 | 72.205 | 0.66 | 0.92 | 71.67 | 72.24 | 71.66 | 338976 |
| 1721196900 | 71.55 | 1.13 | 1.60 | 71.79 | 72.1 | 71.26 | 502288 |
| 1721110500 | 70.42 | 0.43 | 0.61 | 70.52 | 70.7 | 70.04 | 430329 |
| 1721024100 | 69.99 | 0.46 | 0.66 | 69.75 | 70.08 | 69.58 | 464620 |
| 1720764900 | 69.53 | 2.07 | 3.07 | 70 | 70 | 69.37 | 707668 |
| 1720678500 | 67.46 | 2.13 | 3.26 | 67.05 | 67.78 | 66.659 | 570811 |
| 1720592100 | 65.33 | -0.28 | -0.43 | 65.01 | 65.435 | 64.849999 | 157712 |
| 1720505700 | 65.61 | -0.11 | -0.17 | 65.51 | 65.73 | 65.31 | 292572 |
| 1720419300 | 65.72 | 0.81 | 1.25 | 65.68 | 66.16 | 65.519999 | 345757 |
| 1720160100 | 64.91 | 0.22 | 0.34 | 64.72 | 64.98 | 64.5 | 234706 |
| 1720073700 | 64.69 | 2.14 | 3.42 | 64.56 | 64.915 | 64.54 | 332397 |
| 1719987300 | 62.55 | 0.25 | 0.40 | 62.5 | 62.67 | 62.32 | 111801 |
| 1719900900 | 62.3 | -0.17 | -0.27 | 62.38 | 62.63 | 62.14 | 369551 |
| 1719814500 | 62.47 | -0.96 | -1.51 | 62.8 | 62.88 | 62.3 | 213062 |
| 1719555300 | 63.43 | 1.15 | 1.85 | 62.95 | 63.48 | 62.94 | 762643 |
| 1719468900 | 62.28 | 0.1 | 0.16 | 62 | 62.525 | 62 | 910283 |
| 1719382500 | 62.18 | -1.68 | -2.62 | 62.82 | 63.16 | 62.16 | 464669 |
| 1719296100 | 63.855 | 0.57 | 0.91 | 63.75 | 63.98 | 63.58 | 476763 |
| 1719209700 | 63.28 | -1.48 | -2.29 | 63.87 | 63.92 | 63.03 | 404488 |
| 1718950500 | 64.76 | 1.39 | 2.19 | 64.45 | 64.87 | 64.349999 | 1711824 |
| 1718864100 | 63.37 | 0.49 | 0.78 | 62.71 | 63.5 | 62.53 | 477626 |
| 1718777700 | 62.88 | 0.43 | 0.69 | 62.78 | 63.2 | 62.42 | 303092 |
| 1718691300 | 62.45 | 1.35 | 2.21 | 61.75 | 62.55 | 61.1 | 637942 |
| 1718604900 | 61.1 | 0.19 | 0.31 | 61.5 | 61.63 | 60.85 | 522478 |
| 1718345700 | 60.91 | -0.32 | -0.52 | 60.75 | 60.99 | 60.4 | 563394 |
| 1718259300 | 61.23 | -0.13 | -0.21 | 61.33 | 62.081 | 61 | 437990 |
| 1718172900 | 61.36 | -0.13 | -0.21 | 61.31 | 61.53 | 61.13 | 360453 |
| 1718086500 | 61.49 | -2.14 | -3.36 | 62.06 | 62.205 | 61.147 | 1212744 |
| 1717740900 | 63.63 | 1.86 | 3.01 | 63.51 | 64.16 | 62.293 | 1015265 |
| 1717654500 | 61.77 | 0.73 | 1.20 | 61.55 | 61.89 | 61.3 | 705880 |
| 1717568100 | 61.04 | -1.47 | -2.35 | 60.8 | 61.15 | 60.485 | 796746 |
| 1717481700 | 62.51 | 0.22 | 0.35 | 62.52 | 62.753 | 62.34 | 779947 |
| 1717395300 | 62.29 | -0.25 | -0.40 | 62.88 | 63.14 | 62.27 | 820459 |
| 1717136100 | 62.54 | 0.51 | 0.82 | 62.98 | 63.25 | 62.47 | 3395613 |
| 1717049700 | 62.03 | -1.6 | -2.51 | 62.78 | 62.88 | 61.97 | 775488 |
| 1716963300 | 63.63 | -0.11 | -0.17 | 63.35 | 63.9 | 63.35 | 440403 |
| 1716876900 | 63.74 | 0.19 | 0.30 | 63.67 | 64.17 | 63.64 | 403024 |
| 1716790500 | 63.55 | 1.17 | 1.88 | 63.24 | 63.59 | 63.01 | 411202 |
| 1716531300 | 62.38 | -0.75 | -1.19 | 62.25 | 62.63 | 62.25 | 850806 |
| 1716444900 | 63.13 | -2.27 | -3.47 | 62.91 | 64.462 | 62.79 | 1215969 |
| 1716358500 | 65.4 | -0.42 | -0.64 | 65.72 | 66.048 | 65.3 | 680206 |
| 1716272100 | 65.819999 | -0.61 | -0.92 | 66.16 | 66.31 | 65.5 | 1273029 |
| 1716185700 | 66.43 | 2.66 | 4.17 | 64.89 | 66.5 | 64.8 | 993851 |
| 1715926500 | 63.77 | -0.96 | -1.48 | 63.91 | 64.306 | 63.66 | 586442 |
| 1715840100 | 64.73 | 0.74 | 1.16 | 64.56 | 64.92 | 64.29 | 779248 |
| 1715753700 | 63.99 | -0.03 | -0.05 | 64.3 | 64.48 | 63.97 | 411048 |
| 1715667300 | 64.019999 | -0.04 | -0.06 | 63.84 | 64.14 | 63.75 | 473608 |
| 1715580900 | 64.06 | -0.35 | -0.54 | 64.319999 | 65.322999 | 63.97 | 336954 |
| 1715321700 | 64.41 | 1.3 | 2.06 | 64.4 | 64.95 | 63.525 | 1044014 |
| 1715235300 | 63.11 | 0.1 | 0.16 | 63.1 | 63.39 | 62.9 | 571997 |
| 1715148900 | 63.01 | 0.05 | 0.08 | 63 | 63.31 | 62.91 | 464460 |
| 1715062500 | 62.96 | 0.54 | 0.87 | 62.66 | 63.33 | 62.31 | 570306 |
| 1714976100 | 62.42 | 0.29 | 0.47 | 61.5 | 62.43 | 61.2 | 800255 |
| 1714716900 | 62.13 | -0.26 | -0.42 | 62.26 | 62.49 | 62.11 | 720451 |
| 1714630500 | 62.39 | 0.07 | 0.11 | 62.52 | 63.28 | 62.35 | 634377 |
| 1714544100 | 62.32 | -1.58 | -2.47 | 62.25 | 62.753 | 62.02 | 813158 |
| 1714457700 | 63.9 | -0.63 | -0.98 | 64.55 | 64.629999 | 63.83 | 825313 |
| 1714371300 | 64.53 | -0.85 | -1.30 | 64.959999 | 65.516999 | 64.08 | 965960 |
| 1714112100 | 65.379999 | 7.51 | 12.98 | 66.05 | 66.671 | 65 | 2532497 |
| 1713939300 | 57.87 | 0.92 | 1.62 | 57.73 | 58.145 | 57.515 | 669761 |
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
