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 | 2.49 | 3.83667180277 | 64.9 | 67.46 | 64.9 | 812 | 65.49051711 | DE |
| 4 | 1.63 | 2.47871046229 | 65.76 | 67.46 | 64.9 | 1163 | 66.41145854 | DE |
| 12 | 4.83 | 7.72058823529 | 62.56 | 67.46 | 60.61 | 1101 | 64.72416803 | DE |
| 26 | 4.68 | 7.46292457343 | 62.71 | 67.46 | 58.15 | 1264 | 63.92134496 | DE |
| 52 | 16.28 | 31.8528663667 | 51.11 | 67.46 | 50.91 | 1801 | 60.39539972 | DE |
| 156 | -0.73 | -1.07163828538 | 68.12 | 69.98 | 45.79 | 1790 | 56.83009434 | DE |
| 260 | 21.63 | 47.2683566434 | 45.76 | 69.98 | 34.85 | 2442 | 53.16215393 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731087000 | 67.39 | -0.07 | -0.10 | 67.39 | 67.39 | 67.39 | 10574 |
| 1731000600 | 67.46 | 1.65 | 2.51 | 67.46 | 67.46 | 67.46 | 466 |
| 1730914200 | 65.81 | 0.64 | 0.98 | 65.81 | 65.81 | 65.81 | 1164 |
| 1730827800 | 65.17 | -0.18 | -0.28 | 65.17 | 65.17 | 65.17 | 367 |
| 1730741400 | 65.349999 | 0.45 | 0.69 | 65.349999 | 65.349999 | 65.349999 | 104 |
| 1730482200 | 64.9 | -1.05 | -1.59 | 64.9 | 64.9 | 64.9 | 1960 |
| 1730395800 | 65.95 | -0.66 | -0.99 | 65.95 | 65.95 | 65.95 | 2236 |
| 1730309400 | 66.61 | 0 | 0.00 | 66.61 | 66.61 | 66.61 | 2402 |
| 1730223000 | 66.61 | 0.14 | 0.21 | 66.61 | 66.61 | 66.61 | 824 |
| 1730136600 | 66.47 | 0.05 | 0.08 | 66.47 | 66.47 | 66.47 | 1410 |
| 1729873800 | 66.42 | -0.01 | -0.02 | 66.42 | 66.42 | 66.42 | 1904 |
| 1729787400 | 66.43 | -0.45 | -0.67 | 66.43 | 66.43 | 66.43 | 1061 |
| 1729701000 | 66.879999 | -0.19 | -0.28 | 66.879999 | 66.879999 | 66.879999 | 2814 |
| 1729614600 | 67.069999 | -0.1 | -0.15 | 67.069999 | 67.069999 | 67.069999 | 72 |
| 1729528200 | 67.17 | 1.01 | 1.53 | 67.17 | 67.17 | 67.17 | 3009 |
| 1729269000 | 66.16 | 0 | 0.00 | 66.16 | 66.16 | 66.16 | 0 |
| 1729182600 | 66.16 | 0.21 | 0.32 | 66.16 | 66.16 | 66.16 | 495 |
| 1729096200 | 65.95 | -0.74 | -1.11 | 65.95 | 65.95 | 65.95 | 5 |
| 1729009800 | 66.69 | 0.62 | 0.94 | 66.69 | 66.69 | 66.69 | 2475 |
| 1728923400 | 66.069999 | 0.31 | 0.47 | 66.069999 | 66.069999 | 66.069999 | 401 |
| 1728664200 | 65.76 | 0.42 | 0.64 | 65.76 | 65.76 | 65.76 | 94 |
| 1728577800 | 65.34 | 0 | 0.00 | 65.34 | 65.34 | 65.34 | 0 |
| 1728491400 | 65.34 | 0.04 | 0.06 | 65.34 | 65.34 | 65.34 | 10279 |
| 1728405000 | 65.3 | 0 | 0.00 | 65.3 | 65.3 | 65.3 | 0 |
| 1728318600 | 65.3 | 0.63 | 0.97 | 65.3 | 65.3 | 65.3 | 564 |
| 1728059400 | 64.67 | -0.17 | -0.26 | 64.67 | 64.67 | 64.67 | 700 |
| 1727973000 | 64.84 | -0.14 | -0.22 | 64.84 | 64.84 | 64.84 | 671 |
| 1727886600 | 64.98 | -0.11 | -0.17 | 64.98 | 64.98 | 64.98 | 2439 |
| 1727800200 | 65.09 | -0.11 | -0.17 | 65.09 | 65.09 | 65.09 | 396 |
| 1727713800 | 65.2 | 0.02 | 0.03 | 65.2 | 65.2 | 65.2 | 1160 |
| 1727454600 | 65.18 | 0.66 | 1.02 | 65.18 | 65.18 | 65.18 | 590 |
| 1727368200 | 64.519999 | 0 | 0.00 | 64.519999 | 64.519999 | 64.519999 | 0 |
| 1727281800 | 64.519999 | 0.29 | 0.45 | 64.519999 | 64.519999 | 64.519999 | 380 |
| 1727195400 | 64.23 | -0.2 | -0.31 | 64.23 | 64.23 | 64.23 | 1212 |
| 1727109000 | 64.43 | 0 | 0.00 | 64.43 | 64.43 | 64.43 | 0 |
| 1726849800 | 64.43 | 1.28 | 2.03 | 64.43 | 64.43 | 64.43 | 103 |
| 1726763400 | 63.15 | -0.1 | -0.16 | 63.15 | 63.15 | 63.15 | 202 |
| 1726677000 | 63.25 | 0.17 | 0.27 | 63.25 | 63.25 | 63.25 | 325 |
| 1726590600 | 63.08 | -0.11 | -0.17 | 63.08 | 63.08 | 63.08 | 719 |
| 1726504200 | 63.19 | 0.1 | 0.16 | 63.19 | 63.19 | 63.19 | 1752 |
| 1726245000 | 63.09 | 0.34 | 0.54 | 63.09 | 63.09 | 63.09 | 319 |
| 1726158600 | 62.75 | 0.92 | 1.49 | 62.75 | 62.75 | 62.75 | 301 |
| 1726072200 | 61.83 | 0.18 | 0.29 | 61.83 | 61.83 | 61.83 | 4973 |
| 1725985800 | 61.65 | 1.04 | 1.72 | 61.65 | 61.65 | 61.65 | 495 |
| 1725899400 | 60.61 | -1.24 | -2.00 | 60.61 | 60.61 | 60.61 | 146 |
| 1725640200 | 61.85 | -0.09 | -0.15 | 61.85 | 61.85 | 61.85 | 48 |
| 1725553800 | 61.94 | -0.59 | -0.94 | 61.94 | 61.94 | 61.94 | 675 |
| 1725467400 | 62.53 | -1.33 | -2.08 | 62.53 | 62.53 | 62.53 | 812 |
| 1725381000 | 63.86 | 0 | 0.00 | 63.86 | 63.86 | 63.86 | 0 |
| 1725294600 | 63.86 | 0.43 | 0.68 | 63.86 | 63.86 | 63.86 | 895 |
| 1725035400 | 63.43 | 0.37 | 0.59 | 63.43 | 63.43 | 63.43 | 1 |
| 1724949000 | 63.06 | 0 | 0.00 | 63.06 | 63.06 | 63.06 | 0 |
| 1724862600 | 63.06 | 0.13 | 0.21 | 63.06 | 63.06 | 63.06 | 207 |
| 1724776200 | 62.93 | -0.17 | -0.27 | 62.93 | 62.93 | 62.93 | 2699 |
| 1724689800 | 63.1 | 0.44 | 0.70 | 63.1 | 63.1 | 63.1 | 787 |
| 1724430600 | 62.66 | -0.49 | -0.78 | 62.66 | 62.66 | 62.66 | 2068 |
| 1724344200 | 63.15 | 0.39 | 0.62 | 63.15 | 63.15 | 63.15 | 5292 |
| 1724257800 | 62.76 | -0.23 | -0.37 | 62.76 | 62.76 | 62.76 | 200 |
| 1724171400 | 62.99 | 0.38 | 0.61 | 62.99 | 62.99 | 62.99 | 247 |
| 1724085000 | 62.61 | 0.05 | 0.08 | 62.61 | 62.61 | 62.61 | 28 |
| 1723825800 | 62.56 | 1.37 | 2.24 | 62.56 | 62.56 | 62.56 | 6 |
| 1723739400 | 61.19 | -0.23 | -0.37 | 61.19 | 61.19 | 61.19 | 2 |
| 1723653000 | 61.42 | 1.09 | 1.81 | 61.42 | 61.42 | 61.42 | 81 |
| 1723566600 | 60.33 | 0.05 | 0.08 | 60.33 | 60.33 | 60.33 | 88 |
| 1723480200 | 60.28 | 0.13 | 0.22 | 60.28 | 60.28 | 60.28 | 914 |
| 1723221000 | 60.15 | 1.38 | 2.35 | 60.15 | 60.15 | 60.15 | 244 |
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
