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 | -2.9 | -4.57413249211 | 63.4 | 64 | 59 | 1715008 | 61.86898353 | DE |
| 4 | -6 | -9.02255639098 | 66.5 | 68.5 | 59 | 1180662 | 63.94808065 | DE |
| 12 | -0.5 | -0.819672131148 | 61 | 70 | 58.8 | 1184733 | 64.06085269 | DE |
| 26 | -15 | -19.8675496689 | 75.5 | 75.5 | 58.8 | 1467903 | 65.27095902 | DE |
| 52 | -39.3 | -39.378757515 | 99.8 | 102.4 | 58.8 | 1271546 | 70.68832892 | DE |
| 156 | -51 | -45.7399103139 | 111.5 | 123.8 | 58.8 | 1069617 | 95.96095248 | DE |
| 260 | -30.25 | -33.3333333333 | 90.75 | 123.8 | 58.8 | 751414 | 97.49899475 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 60.5 | -1.5 | -2.42 | 61 | 61 | 59 | 1205844 |
| 1721665800 | 62 | 1 | 1.64 | 61.1 | 62 | 60.9 | 1249895 |
| 1721406600 | 61 | -0.3 | -0.49 | 62.7 | 62.7 | 60.6 | 923365 |
| 1721320200 | 61.3 | -0.3 | -0.49 | 63.9 | 64 | 61 | 1837793 |
| 1721233800 | 61.6 | -1.2 | -1.91 | 62.8 | 62.8 | 61.3 | 2137369 |
| 1721147400 | 62.8 | -0.9 | -1.41 | 63.4 | 63.6 | 60.9 | 2426620 |
| 1721061000 | 63.7 | -4.5 | -6.60 | 66.5 | 66.599999 | 63 | 4917208 |
| 1720801800 | 68.2 | -0.3 | -0.44 | 68.5 | 68.5 | 67.5 | 334645 |
| 1720715400 | 68.5 | 0.8 | 1.18 | 67.5 | 68.5 | 67.3 | 573912 |
| 1720629000 | 67.7 | 0.6 | 0.89 | 66.7 | 68.3 | 66.7 | 588437 |
| 1720542600 | 67.099999 | 0.4 | 0.60 | 66.8 | 67.099999 | 66.7 | 638291 |
| 1720456200 | 66.7 | -0.3 | -0.45 | 67 | 67.4 | 66.7 | 915524 |
| 1720197000 | 67 | 1.6 | 2.45 | 65.5 | 67 | 65.5 | 615807 |
| 1720110600 | 65.4 | 0.8 | 1.24 | 65 | 65.599999 | 64.4 | 762256 |
| 1720024200 | 64.599999 | 1.1 | 1.73 | 63.6 | 64.599999 | 63.6 | 863297 |
| 1719937800 | 63.5 | 0.1 | 0.16 | 64.3 | 64.3 | 63.1 | 762786 |
| 1719851400 | 63.4 | -0.6 | -0.94 | 64.2 | 64.4 | 63.4 | 651097 |
| 1719592200 | 64 | -0.6 | -0.93 | 64.7 | 64.7 | 64 | 1005195 |
| 1719505800 | 64.599999 | -2 | -3.00 | 65.3 | 65.599999 | 64.599999 | 618329 |
| 1719419400 | 66.599999 | -0.2 | -0.30 | 66.8 | 67.9 | 66.5 | 703464 |
| 1719333000 | 66.8 | 0.2 | 0.30 | 66.5 | 67.6 | 66.3 | 1087956 |
| 1719246600 | 66.599999 | 0.1 | 0.15 | 66.599999 | 66.599999 | 66.599999 | 1331224 |
| 1718987400 | 66.5 | 0.4 | 0.61 | 67.7 | 67.7 | 66.3 | 1806052 |
| 1718901000 | 66.099999 | -0.2 | -0.30 | 67.7 | 67.7 | 66.099999 | 901053 |
| 1718814600 | 66.3 | 0.1 | 0.15 | 67.7 | 67.7 | 65.7 | 505087 |
| 1718728200 | 66.2 | 0.3 | 0.46 | 67.2 | 67.2 | 65.9 | 459585 |
| 1718641800 | 65.9 | 0.1 | 0.15 | 66.599999 | 67.7 | 65.9 | 604978 |
| 1718382600 | 65.8 | -1.1 | -1.64 | 67.2 | 67.2 | 65.8 | 607230 |
| 1718296200 | 66.9 | -1.3 | -1.91 | 68.2 | 68.7 | 66.9 | 492144 |
| 1718209800 | 68.2 | -0.6 | -0.87 | 69 | 69.5 | 68.2 | 457727 |
| 1718123400 | 68.8 | -0.7 | -1.01 | 70 | 70 | 68.8 | 1113427 |
| 1718037000 | 69.5 | 0.1 | 0.14 | 69.6 | 70 | 69.2 | 614510 |
| 1717777800 | 69.4 | 0.6 | 0.87 | 68.9 | 69.4 | 68.5 | 803773 |
| 1717691400 | 68.8 | 1.2 | 1.78 | 68 | 68.8 | 68 | 1209355 |
| 1717605000 | 67.6 | 2.6 | 4.00 | 67 | 67.6 | 65.8 | 917445 |
| 1717518600 | 65 | -0.7 | -1.07 | 65.3 | 66.2 | 65 | 509516 |
| 1717432200 | 65.7 | 0.7 | 1.08 | 64.9 | 66.2 | 64.9 | 622297 |
| 1717173000 | 65 | 0.7 | 1.09 | 65.5 | 65.9 | 65 | 515824 |
| 1717086600 | 64.3 | -0.9 | -1.38 | 66 | 66 | 64.3 | 795945 |
| 1717000200 | 65.2 | 0.2 | 0.31 | 65.3 | 65.7 | 64.9 | 1455942 |
| 1716913800 | 65 | 0.7 | 1.09 | 65.5 | 65.5 | 65 | 780628 |
| 1716568200 | 64.3 | -1.4 | -2.13 | 65.099999 | 65.3 | 63.4 | 1400789 |
| 1716481800 | 65.7 | -1.8 | -2.67 | 66.7 | 67.8 | 65.3 | 1120825 |
| 1716395400 | 67.5 | 0.1 | 0.15 | 67.099999 | 67.6 | 66.7 | 1290622 |
| 1716309000 | 67.4 | 2.1 | 3.22 | 64.8 | 67.7 | 64.8 | 3319591 |
| 1716222600 | 65.3 | 0.6 | 0.93 | 65 | 65.3 | 64.4 | 1678998 |
| 1715963400 | 64.7 | 0.3 | 0.47 | 64.4 | 65 | 64 | 1111245 |
| 1715877000 | 64.4 | 0 | 0.00 | 63.9 | 64.5 | 63.9 | 821758 |
| 1715790600 | 64.4 | 1.95 | 3.12 | 62.9 | 64.7 | 62 | 2557665 |
| 1715704200 | 62.45 | 1.55 | 2.55 | 61.9 | 62.7 | 61.3 | 1306856 |
| 1715617800 | 60.9 | 1.1 | 1.84 | 59.6 | 61.5 | 59.4 | 1366967 |
| 1715358600 | 59.8 | 0.3 | 0.50 | 60 | 60 | 59.5 | 1382199 |
| 1715272200 | 59.5 | 0.7 | 1.19 | 60 | 60 | 59.1 | 1426176 |
| 1715185800 | 58.8 | -1.5 | -2.49 | 59.9 | 60 | 58.8 | 1633423 |
| 1715099400 | 60.3 | 0.6 | 1.01 | 60.7 | 61.7 | 60 | 1280079 |
| 1714753800 | 59.7 | 0.2 | 0.34 | 59.3 | 60 | 59.3 | 1057368 |
| 1714667400 | 59.5 | 0 | 0.00 | 60.1 | 60.1 | 59.1 | 1954220 |
| 1714581000 | 59.5 | -0.3 | -0.50 | 59.5 | 60.4 | 59.5 | 1000658 |
| 1714494600 | 59.8 | -0.7 | -1.16 | 61 | 61 | 59.5 | 2888075 |
| 1714408200 | 60.5 | -0.5 | -0.82 | 61 | 61.1 | 60.5 | 2722623 |
| 1714149000 | 61 | -0.1 | -0.16 | 61.6 | 62 | 60.7 | 1533259 |
| 1714062600 | 61.1 | -2.3 | -3.63 | 62.9 | 62.9 | 60.9 | 4278607 |
| 1713976200 | 63.4 | 1.3 | 2.09 | 62.5 | 63.5 | 61.9 | 2747576 |
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
