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 | 1.8 | 2.76073619632 | 65.2 | 67 | 65.2 | 385928 | 66 | DE |
| 4 | 9 | 15.5172413793 | 58 | 68 | 58 | 503251 | 64.55926351 | DE |
| 12 | 4.2 | 6.68789808917 | 62.8 | 68 | 51.8 | 426818 | 60.88990429 | DE |
| 26 | -3 | -4.28571428571 | 70 | 70.4 | 51.8 | 429894 | 62.92638936 | DE |
| 52 | 22 | 48.8888888889 | 45 | 71.4 | 43 | 651628 | 61.47733903 | DE |
| 156 | 27.6 | 70.0507614213 | 39.4 | 71.4 | 27.15 | 736798 | 44.35130284 | DE |
| 260 | -14 | -17.2839506173 | 81 | 98 | 27 | 930841 | 47.7003577 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 67 | 1 | 1.52 | 65.2 | 67 | 65.2 | 619337 |
| 1735061400 | 66 | 0 | 0.00 | 66 | 66 | 65.599999 | 229554 |
| 1734975000 | 66 | 0 | 0.00 | 66 | 67 | 65.8 | 560374 |
| 1734715800 | 66 | 0 | 0.00 | 65.2 | 66.2 | 65.2 | 367855 |
| 1734629400 | 66 | 1 | 1.54 | 65.2 | 66.8 | 64.4 | 533466 |
| 1734543000 | 65 | -1 | -1.52 | 66.2 | 66.8 | 65 | 821502 |
| 1734456600 | 66 | -0.6 | -0.90 | 67 | 67 | 65.4 | 183310 |
| 1734370200 | 66.599999 | 0.6 | 0.91 | 66 | 66.8 | 65 | 356891 |
| 1734111000 | 66 | 1.6 | 2.48 | 64.8 | 66 | 64.4 | 240399 |
| 1734024600 | 64.4 | 0.2 | 0.31 | 64.599999 | 65 | 64.4 | 155474 |
| 1733938200 | 64.2 | -0.6 | -0.93 | 63.6 | 65.2 | 63.6 | 917821 |
| 1733851800 | 64.8 | -0.6 | -0.92 | 65.4 | 66 | 64.8 | 577087 |
| 1733765400 | 65.4 | -1.6 | -2.39 | 67.4 | 68 | 65.2 | 408974 |
| 1733506200 | 67 | 3.8 | 6.01 | 64.599999 | 67 | 63.6 | 793722 |
| 1733419800 | 63.2 | 1 | 1.61 | 63.6 | 65.599999 | 63.2 | 545688 |
| 1733333400 | 62.2 | -1.2 | -1.89 | 64 | 64 | 62.2 | 461404 |
| 1733247000 | 63.4 | 3.4 | 5.67 | 59.6 | 67 | 59.2 | 1268441 |
| 1733160600 | 60 | 0 | 0.00 | 60 | 60 | 59 | 79397 |
| 1732901400 | 60 | 1.6 | 2.74 | 58 | 60 | 58 | 557164 |
| 1732815000 | 58.4 | 0.4 | 0.69 | 59.2 | 59.2 | 58.4 | 171648 |
| 1732728600 | 58 | -1 | -1.69 | 57 | 59.6 | 57 | 267550 |
| 1732642200 | 59 | 0.6 | 1.03 | 58 | 59.8 | 56.6 | 629878 |
| 1732555800 | 58.4 | 2.8 | 5.04 | 56 | 59.2 | 55 | 519718 |
| 1732296600 | 55.6 | -0.4 | -0.71 | 56.2 | 56.4 | 55.4 | 55710 |
| 1732210200 | 56 | 0.8 | 1.45 | 53 | 56.2 | 53 | 145234 |
| 1732123800 | 55.2 | 0.4 | 0.73 | 53.6 | 55.2 | 53.6 | 84893 |
| 1732037400 | 54.8 | 0.4 | 0.74 | 54.4 | 55.2 | 54.4 | 320387 |
| 1731951000 | 54.4 | 0.6 | 1.12 | 53 | 54.6 | 53 | 226879 |
| 1731691800 | 53.8 | -0.6 | -1.10 | 54.2 | 54.4 | 53.8 | 269510 |
| 1731605400 | 54.4 | 2 | 3.82 | 53 | 54.4 | 52.6 | 617505 |
| 1731519000 | 52.4 | -0.8 | -1.50 | 54 | 54 | 51.8 | 416560 |
| 1731432600 | 53.2 | 0.2 | 0.38 | 52.8 | 53.6 | 52.6 | 690281 |
| 1731346200 | 53 | -1.6 | -2.93 | 55.6 | 56 | 52 | 1048169 |
| 1731087000 | 54.6 | -2 | -3.53 | 56.2 | 56.2 | 54.6 | 705446 |
| 1731000600 | 56.6 | -1.4 | -2.41 | 57.8 | 57.8 | 56 | 246628 |
| 1730914200 | 58 | 0 | 0.00 | 58 | 58.4 | 57.4 | 379456 |
| 1730827800 | 58 | -0.4 | -0.68 | 58.4 | 58.6 | 58 | 123746 |
| 1730741400 | 58.4 | 0 | 0.00 | 58.4 | 59 | 58.2 | 470824 |
| 1730482200 | 58.4 | -0.4 | -0.68 | 58.8 | 59 | 57.6 | 166349 |
| 1730395800 | 58.8 | -1.8 | -2.97 | 59.8 | 59.8 | 58 | 445049 |
| 1730309400 | 60.6 | 1.2 | 2.02 | 59.4 | 61 | 58.6 | 689840 |
| 1730223000 | 59.4 | 0.4 | 0.68 | 60 | 60.2 | 58 | 607001 |
| 1730136600 | 59 | -1.4 | -2.32 | 60.2 | 60.2 | 58.6 | 421263 |
| 1729873800 | 60.4 | -1.2 | -1.95 | 61.2 | 62.4 | 60.2 | 255984 |
| 1729787400 | 61.6 | 2 | 3.36 | 61.2 | 61.8 | 61 | 284183 |
| 1729701000 | 59.6 | -1 | -1.65 | 60.6 | 60.8 | 59.4 | 1155585 |
| 1729614600 | 60.6 | -0.6 | -0.98 | 60.8 | 61 | 60.6 | 105349 |
| 1729528200 | 61.2 | -0.6 | -0.97 | 62 | 62 | 60.6 | 446973 |
| 1729269000 | 61.8 | -2.4 | -3.74 | 64 | 64.2 | 61.6 | 741005 |
| 1729182600 | 64.2 | 0 | 0.00 | 64.2 | 64.4 | 64 | 150893 |
| 1729096200 | 64.2 | 0.2 | 0.31 | 64.4 | 64.599999 | 64.2 | 347855 |
| 1729009800 | 64 | -0.6 | -0.93 | 64.599999 | 64.599999 | 64 | 173563 |
| 1728923400 | 64.599999 | -0.2 | -0.31 | 65 | 65.2 | 64.4 | 425976 |
| 1728664200 | 64.8 | 0.4 | 0.62 | 65 | 65 | 64.8 | 745483 |
| 1728577800 | 64.4 | 1.2 | 1.90 | 63.6 | 64.4 | 63.6 | 295129 |
| 1728491400 | 63.2 | -0.4 | -0.63 | 63.6 | 64 | 63.2 | 100604 |
| 1728405000 | 63.6 | 0.4 | 0.63 | 63 | 64 | 63 | 562358 |
| 1728318600 | 63.2 | 0.2 | 0.32 | 62.4 | 63.6 | 62.4 | 142878 |
| 1728059400 | 63 | 0.2 | 0.32 | 62.8 | 63 | 62.6 | 414716 |
| 1727973000 | 62.8 | 0.8 | 1.29 | 61.8 | 62.8 | 61.8 | 278541 |
| 1727886600 | 62 | 0 | 0.00 | 62 | 62.4 | 61.8 | 317081 |
| 1727800200 | 62 | -0.6 | -0.96 | 62.8 | 63.4 | 61.8 | 194017 |
| 1727713800 | 62.6 | 0.4 | 0.64 | 62.2 | 62.8 | 61.8 | 772135 |
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
