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 | -1.65 | -2.54433307633 | 64.85 | 65.15 | 63.65 | 9994 | 64.38571514 | DE |
| 4 | 2.05 | 3.35241210139 | 61.15 | 65.8 | 60.95 | 21276 | 62.76753086 | DE |
| 12 | 3.2 | 5.33333333333 | 60 | 65.8 | 57.9 | 36515 | 60.40826797 | DE |
| 26 | 13.4 | 26.9076305221 | 49.8 | 65.8 | 48.1 | 136882 | 55.57703038 | DE |
| 52 | 14.8 | 30.5785123967 | 48.4 | 65.8 | 45.1 | 144564 | 51.28418736 | DE |
| 156 | 7.7 | 13.8738738739 | 55.5 | 65.8 | 39.6425 | 237972 | 49.66980431 | DE |
| 260 | 23.6025 | 59.6060357346 | 39.5975 | 65.8 | 31.76 | 167331 | 49.89909201 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 63.2 | -1.95 | -2.99 | 63.2 | 63.2 | 63.2 | 5322 |
| 1740677400 | 65.15 | 0.55 | 0.85 | 65.15 | 65.15 | 65.15 | 10640 |
| 1740591000 | 64.599999 | 0.6 | 0.94 | 64.599999 | 64.599999 | 64.599999 | 6875 |
| 1740504600 | 64 | 0.35 | 0.55 | 64 | 64 | 64 | 16190 |
| 1740418200 | 63.65 | -1.2 | -1.85 | 63.65 | 63.65 | 63.65 | 9093 |
| 1740159000 | 64.849999 | 0.3 | 0.46 | 64.849999 | 64.849999 | 64.849999 | 7171 |
| 1740072600 | 64.55 | -0.25 | -0.39 | 64.55 | 64.55 | 64.55 | 8526 |
| 1739986200 | 64.8 | -0.3 | -0.46 | 64.8 | 64.8 | 64.8 | 6339 |
| 1739899800 | 65.099999 | -0.7 | -1.06 | 65.099999 | 65.099999 | 65.099999 | 11799 |
| 1739813400 | 65.8 | 1.35 | 2.09 | 65.8 | 65.8 | 65.8 | 0 |
| 1739554200 | 64.45 | 1.15 | 1.82 | 64.45 | 64.45 | 64.45 | 14678 |
| 1739467800 | 63.3 | 1.5 | 2.43 | 63.3 | 63.3 | 63.3 | 73430 |
| 1739381400 | 61.8 | -0.8 | -1.28 | 61.8 | 61.8 | 61.8 | 5904 |
| 1739295000 | 62.6 | -0.15 | -0.24 | 62.6 | 62.6 | 62.6 | 4460 |
| 1739208600 | 62.75 | -0.1 | -0.16 | 62.75 | 62.75 | 62.75 | 8071 |
| 1738949400 | 62.85 | 0.45 | 0.72 | 62.85 | 62.85 | 62.85 | 6746 |
| 1738863000 | 62.4 | 0.35 | 0.56 | 62.4 | 62.4 | 62.4 | 9074 |
| 1738776600 | 62.05 | 0.55 | 0.89 | 62.05 | 62.05 | 62.05 | 195378 |
| 1738690200 | 61.5 | 0.55 | 0.90 | 61.5 | 61.5 | 61.5 | 4654 |
| 1738603800 | 60.95 | -0.2 | -0.33 | 60.95 | 60.95 | 60.95 | 9669 |
| 1738344600 | 61.15 | 0.2 | 0.33 | 61.15 | 61.15 | 61.15 | 16824 |
| 1738258200 | 60.95 | 1.1 | 1.84 | 60.95 | 60.95 | 60.95 | 29163 |
| 1738171800 | 59.85 | 0.65 | 1.10 | 59.85 | 59.85 | 59.85 | 19474 |
| 1738085400 | 59.2 | -2.95 | -4.75 | 59.2 | 59.2 | 59.2 | 38073 |
| 1737999000 | 62.15 | 0 | 0.00 | 62.15 | 62.15 | 62.15 | 79185 |
| 1737739800 | 62.15 | 0.4 | 0.65 | 62.15 | 62.15 | 62.15 | 32197 |
| 1737653400 | 61.75 | 0.45 | 0.73 | 61.75 | 61.75 | 61.75 | 17966 |
| 1737567000 | 61.3 | 0.3 | 0.49 | 61.3 | 61.3 | 61.3 | 21372 |
| 1737480600 | 61 | 0.45 | 0.74 | 61 | 61 | 61 | 25477 |
| 1737394200 | 60.55 | -0.05 | -0.08 | 60.55 | 60.55 | 60.55 | 0 |
| 1737135000 | 60.6 | 0.2 | 0.33 | 60.6 | 60.6 | 60.6 | 17268 |
| 1737048600 | 60.4 | 0.25 | 0.42 | 60.4 | 60.4 | 60.4 | 306930 |
| 1736962200 | 60.15 | 1.1 | 1.86 | 60.15 | 60.15 | 60.15 | 21796 |
| 1736875800 | 59.05 | 0.5 | 0.85 | 59.05 | 59.05 | 59.05 | 19346 |
| 1736789400 | 58.55 | -0.1 | -0.17 | 58.55 | 58.55 | 58.55 | 17306 |
| 1736530200 | 58.65 | -0.45 | -0.76 | 58.65 | 58.65 | 58.65 | 10492 |
| 1736443800 | 59.1 | 0.4 | 0.68 | 59.1 | 59.1 | 59.1 | 0 |
| 1736357400 | 58.7 | -0.3 | -0.51 | 58.7 | 58.7 | 58.7 | 27691 |
| 1736271000 | 59 | -0.45 | -0.76 | 59 | 59 | 59 | 13169 |
| 1736184600 | 59.45 | 0.7 | 1.19 | 59.45 | 59.45 | 59.45 | 14109 |
| 1735925400 | 58.75 | 0.45 | 0.77 | 58.75 | 58.75 | 58.75 | 15539 |
| 1735839000 | 58.3 | 0 | 0.00 | 58.3 | 58.3 | 58.3 | 34419 |
| 1735666200 | 58.3 | 0 | 0.00 | 58.3 | 58.3 | 58.3 | 2779 |
| 1735579800 | 58.3 | 0 | 0.00 | 58.3 | 58.3 | 58.3 | 7174 |
| 1735320600 | 58.3 | 0 | 0.00 | 58.3 | 58.3 | 58.3 | 8816 |
| 1735061400 | 58.3 | 0 | 0.00 | 58.3 | 58.3 | 58.3 | 2501 |
| 1734975000 | 58.3 | -0.15 | -0.26 | 58.3 | 58.3 | 58.3 | 4842 |
| 1734715800 | 58.45 | 0.55 | 0.95 | 58.45 | 58.45 | 58.45 | 17016 |
| 1734629400 | 57.9 | -0.75 | -1.28 | 57.9 | 57.9 | 57.9 | 22733 |
| 1734543000 | 58.65 | -0.15 | -0.26 | 58.65 | 58.65 | 58.65 | 24465 |
| 1734456600 | 58.8 | 0.85 | 1.47 | 58.8 | 58.8 | 58.8 | 27396 |
| 1734370200 | 57.95 | -0.95 | -1.61 | 57.95 | 57.95 | 57.95 | 19121 |
| 1734111000 | 58.9 | -0.4 | -0.67 | 58.9 | 58.9 | 58.9 | 14318 |
| 1734024600 | 59.3 | 0.55 | 0.94 | 59.3 | 59.3 | 59.3 | 388176 |
| 1733938200 | 58.75 | 0.05 | 0.09 | 58.75 | 58.75 | 58.75 | 32585 |
| 1733851800 | 58.7 | -0.7 | -1.18 | 58.7 | 58.7 | 58.7 | 19852 |
| 1733765400 | 59.4 | -0.6 | -1.00 | 59.4 | 59.4 | 59.4 | 21140 |
| 1733506200 | 60 | -0.1 | -0.17 | 60 | 60 | 60 | 281925 |
| 1733419800 | 60.1 | 0.35 | 0.59 | 60.1 | 60.1 | 60.1 | 27926 |
| 1733333400 | 59.75 | 0.35 | 0.59 | 59.75 | 59.75 | 59.75 | 11588 |
| 1733247000 | 59.4 | -0.1 | -0.17 | 59.4 | 59.4 | 59.4 | 14550 |
| 1733160600 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 55052 |
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
