We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.2 | 3.3950617284 | 64.8 | 68 | 63.6 | 248997 | 66.05490616 | DE |
| 4 | -1 | -1.47058823529 | 68 | 70 | 63.6 | 337911 | 66.53517067 | DE |
| 12 | 9 | 15.5172413793 | 58 | 71.4 | 57 | 1134328 | 66.263213 | DE |
| 26 | 13.1 | 24.3042671614 | 53.9 | 71.4 | 51.4 | 846794 | 61.9068696 | DE |
| 52 | 27.85 | 71.1366538953 | 39.15 | 71.4 | 34 | 643280 | 54.82342847 | DE |
| 156 | 18.7 | 38.7163561077 | 48.3 | 71.4 | 27.15 | 756793 | 43.09566247 | DE |
| 260 | 7.3 | 12.2278056951 | 59.7 | 98 | 27 | 913042 | 47.46226851 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 67 | 1 | 1.52 | 66 | 68 | 65.599999 | 419782 |
| 1721406600 | 66 | 0.2 | 0.30 | 65.599999 | 66.599999 | 65.599999 | 149035 |
| 1721320200 | 65.8 | 0 | 0.00 | 66 | 66.4 | 65.4 | 208566 |
| 1721233800 | 65.8 | 1.4 | 2.17 | 65 | 65.8 | 64 | 313181 |
| 1721147400 | 64.4 | -0.6 | -0.92 | 64.8 | 65.599999 | 63.6 | 154422 |
| 1721061000 | 65 | -0.6 | -0.91 | 64.8 | 65.599999 | 64.4 | 224993 |
| 1720801800 | 65.599999 | 0.2 | 0.31 | 65 | 66.599999 | 65 | 358182 |
| 1720715400 | 65.4 | -0.2 | -0.30 | 65.599999 | 66 | 64.599999 | 266574 |
| 1720629000 | 65.599999 | 1.6 | 2.50 | 66 | 66 | 64.2 | 259832 |
| 1720542600 | 64 | -2.4 | -3.61 | 66 | 66 | 63.6 | 395947 |
| 1720456200 | 66.4 | -0.2 | -0.30 | 65.599999 | 66.599999 | 65.599999 | 157863 |
| 1720197000 | 66.599999 | 0.2 | 0.30 | 65.4 | 67.4 | 65.4 | 253298 |
| 1720110600 | 66.4 | 0.6 | 0.91 | 66 | 66.599999 | 65.2 | 285342 |
| 1720024200 | 65.8 | 0.6 | 0.92 | 65.2 | 66 | 64.8 | 220589 |
| 1719937800 | 65.2 | -0.4 | -0.61 | 66.2 | 66.2 | 64.4 | 239868 |
| 1719851400 | 65.599999 | 0 | 0.00 | 65.8 | 66.599999 | 65.599999 | 37396 |
| 1719592200 | 65.599999 | -0.4 | -0.61 | 66.4 | 66.599999 | 65.599999 | 323530 |
| 1719505800 | 66 | -2.2 | -3.23 | 70 | 70 | 66 | 352147 |
| 1719419400 | 68.2 | -0.2 | -0.29 | 69.4 | 69.8 | 68.2 | 534026 |
| 1719333000 | 68.4 | 0.6 | 0.88 | 68 | 70 | 67.6 | 1603643 |
| 1719246600 | 67.8 | 0.4 | 0.59 | 67 | 68.2 | 66.8 | 640105 |
| 1718987400 | 67.4 | 0 | 0.00 | 67 | 67.6 | 66.8 | 158112 |
| 1718901000 | 67.4 | 2.6 | 4.01 | 65.2 | 67.4 | 65 | 421294 |
| 1718814600 | 64.8 | -1.2 | -1.82 | 66 | 66.4 | 64.4 | 447267 |
| 1718728200 | 66 | 0 | 0.00 | 65.2 | 66.2 | 63.6 | 527416 |
| 1718641800 | 66 | -2 | -2.94 | 67 | 67.2 | 64.8 | 549868 |
| 1718382600 | 68 | 0.2 | 0.29 | 68.6 | 68.6 | 66.599999 | 247134 |
| 1718296200 | 67.8 | 0.4 | 0.59 | 69.8 | 70.4 | 67.2 | 535026 |
| 1718209800 | 67.4 | 0.2 | 0.30 | 67.6 | 68.2 | 67.4 | 282903 |
| 1718123400 | 67.2 | -1 | -1.47 | 68.4 | 68.6 | 67.2 | 1643841 |
| 1718037000 | 68.2 | 0.2 | 0.29 | 67.6 | 68.4 | 67.4 | 98453 |
| 1717777800 | 68 | 0.2 | 0.29 | 67.2 | 68.6 | 67.2 | 137514 |
| 1717691400 | 67.8 | -1.4 | -2.02 | 69 | 69.6 | 67.8 | 207136 |
| 1717605000 | 69.2 | -0.4 | -0.57 | 69.2 | 70.6 | 69.2 | 737436 |
| 1717518600 | 69.6 | -0.2 | -0.29 | 69.8 | 70 | 69 | 162984 |
| 1717432200 | 69.8 | -0.2 | -0.29 | 70 | 70.2 | 69 | 436286 |
| 1717173000 | 70 | 0.8 | 1.16 | 70.8 | 70.8 | 70 | 223294 |
| 1717086600 | 69.2 | -0.2 | -0.29 | 69.6 | 70.4 | 69.2 | 306389 |
| 1717000200 | 69.4 | -1.6 | -2.25 | 70 | 70.8 | 69.4 | 117406 |
| 1716913800 | 71 | 1.2 | 1.72 | 71 | 71 | 68.4 | 1103369 |
| 1716568200 | 69.8 | 0 | 0.00 | 69 | 69.8 | 69 | 112001 |
| 1716481800 | 69.8 | 1.4 | 2.05 | 70 | 70 | 68 | 1055805 |
| 1716395400 | 68.4 | -2.2 | -3.12 | 70.2 | 71.4 | 68.4 | 1199243 |
| 1716309000 | 70.6 | 1.4 | 2.02 | 68.8 | 70.8 | 68.2 | 5171843 |
| 1716222600 | 69.2 | 0.4 | 0.58 | 69 | 69.8 | 68.2 | 389302 |
| 1715963400 | 68.8 | 1.6 | 2.38 | 69 | 69 | 67.2 | 390739 |
| 1715877000 | 67.2 | -1.2 | -1.75 | 69.6 | 69.6 | 67 | 363146 |
| 1715790600 | 68.4 | 0.4 | 0.59 | 68 | 69 | 68 | 5684396 |
| 1715704200 | 68 | 3 | 4.62 | 65.8 | 68.6 | 65.599999 | 1315684 |
| 1715617800 | 65 | -1.8 | -2.69 | 65.599999 | 66.2 | 64.599999 | 405268 |
| 1715358600 | 66.8 | 1.6 | 2.45 | 65 | 68 | 65 | 647059 |
| 1715272200 | 65.2 | 3.6 | 5.84 | 61.8 | 68.8 | 61.4 | 27405380 |
| 1715185800 | 61.6 | 2.8 | 4.76 | 59.8 | 61.8 | 59 | 3716977 |
| 1715099400 | 58.8 | 0.4 | 0.68 | 58.2 | 58.8 | 57 | 412655 |
| 1714753800 | 58.4 | 0.4 | 0.69 | 58 | 60 | 57.8 | 777296 |
| 1714667400 | 58 | -0.4 | -0.68 | 58.2 | 58.6 | 57.4 | 249280 |
| 1714581000 | 58.4 | 0.4 | 0.69 | 58 | 59.2 | 57.8 | 251248 |
| 1714494600 | 58 | -0.4 | -0.68 | 58 | 59 | 57 | 502232 |
| 1714408200 | 58.4 | -0.6 | -1.02 | 58 | 59 | 56.2 | 363506 |
| 1714149000 | 59 | 4.4 | 8.06 | 55.4 | 60 | 55.2 | 981589 |
| 1714062600 | 54.6 | -1 | -1.80 | 55 | 55.4 | 54.4 | 461319 |
| 1713976200 | 55.6 | 1 | 1.83 | 53 | 55.6 | 53 | 287894 |
| 1713889800 | 54.6 | 1 | 1.87 | 53.8 | 54.6 | 53.2 | 646275 |
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
