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 | -0.7 | -1.02189781022 | 68.5 | 71.5 | 66.1 | 958255 | 68.4845544 | DE |
| 4 | 2 | 3.03951367781 | 65.8 | 71.6 | 63.9 | 773234 | 67.84173828 | DE |
| 12 | 28.55 | 72.7388535032 | 39.25 | 73 | 37.6 | 1775024 | 58.93887741 | DE |
| 26 | 34.7 | 104.833836858 | 33.1 | 73 | 30.6 | 1401190 | 49.78124074 | DE |
| 52 | 19.8 | 41.25 | 48 | 73 | 28.3 | 1459654 | 43.01795369 | DE |
| 156 | -52.5 | -43.6408977556 | 120.3 | 155 | 28.3 | 1014464 | 66.6012861 | DE |
| 260 | -154.2 | -69.4594594595 | 222 | 285.2 | 28.3 | 1184299 | 98.41694892 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728923400 | 67.8 | -0.8 | -1.17 | 66.099999 | 68.9 | 66.099999 | 430981 |
| 1728664200 | 68.6 | 0.2 | 0.29 | 68.4 | 68.6 | 66.599999 | 969082 |
| 1728577800 | 68.4 | -0.6 | -0.87 | 69 | 71.5 | 68.4 | 2221701 |
| 1728491400 | 69 | 0.9 | 1.32 | 70 | 70 | 68.2 | 464858 |
| 1728405000 | 68.1 | -0.4 | -0.58 | 68 | 69.2 | 67.4 | 452928 |
| 1728318600 | 68.5 | -0.2 | -0.29 | 68.5 | 69.1 | 67.099999 | 682706 |
| 1728059400 | 68.7 | 1.5 | 2.23 | 67.8 | 68.8 | 67.4 | 952439 |
| 1727973000 | 67.2 | 0.3 | 0.45 | 66.7 | 67.6 | 66.5 | 322138 |
| 1727886600 | 66.9 | -0.7 | -1.04 | 70.8 | 70.8 | 66.2 | 529244 |
| 1727800200 | 67.6 | -0.4 | -0.59 | 67.6 | 68.9 | 67.099999 | 304554 |
| 1727713800 | 68 | -0.4 | -0.58 | 70 | 70 | 67.5 | 1016740 |
| 1727454600 | 68.4 | 1.4 | 2.09 | 67.5 | 68.4 | 66.2 | 932409 |
| 1727368200 | 67 | 0 | 0.00 | 66.599999 | 67.8 | 66.599999 | 303872 |
| 1727281800 | 67 | -1.8 | -2.62 | 68.1 | 69.1 | 66.9 | 976570 |
| 1727195400 | 68.8 | -1.1 | -1.57 | 68.1 | 70 | 68.1 | 916212 |
| 1727109000 | 69.9 | 1.6 | 2.34 | 69 | 71.6 | 68.4 | 1289625 |
| 1726849800 | 68.3 | 3.9 | 6.06 | 65.5 | 68.6 | 64.599999 | 1247191 |
| 1726763400 | 64.4 | -0.6 | -0.92 | 66 | 66 | 64.3 | 527949 |
| 1726677000 | 65 | 0.1 | 0.15 | 65.5 | 66 | 64.599999 | 736839 |
| 1726590600 | 64.9 | -1 | -1.52 | 67 | 67 | 64.8 | 548762 |
| 1726504200 | 65.9 | 0.1 | 0.15 | 65.8 | 66.5 | 63.9 | 538213 |
| 1726245000 | 65.8 | 0.2 | 0.30 | 64 | 66.3 | 64 | 580265 |
| 1726158600 | 65.599999 | 2.5 | 3.96 | 63 | 67.2 | 63 | 1448333 |
| 1726072200 | 63.1 | -6.4 | -9.21 | 68.6 | 69.5 | 63 | 2408524 |
| 1725985800 | 69.5 | -0.5 | -0.71 | 69 | 71.1 | 69 | 801721 |
| 1725899400 | 70 | 0.2 | 0.29 | 68 | 70.4 | 68 | 985749 |
| 1725640200 | 69.8 | -0.2 | -0.29 | 69.8 | 70.6 | 68.9 | 2234430 |
| 1725553800 | 70 | 0 | 0.00 | 70.4 | 73 | 69.1 | 4322773 |
| 1725467400 | 70 | 3 | 4.48 | 67.5 | 71.1 | 66.9 | 4560289 |
| 1725381000 | 67 | 2.3 | 3.55 | 65.599999 | 69.4 | 65.599999 | 4094386 |
| 1725294600 | 64.7 | 3.7 | 6.07 | 61.7 | 66.5 | 61 | 3225736 |
| 1725035400 | 61 | -1 | -1.61 | 61.9 | 62.5 | 60.7 | 771688 |
| 1724949000 | 62 | 2 | 3.33 | 60.8 | 62.3 | 60.2 | 1307455 |
| 1724862600 | 60 | 0.5 | 0.84 | 60 | 61 | 58.5 | 1320658 |
| 1724776200 | 59.5 | -0.5 | -0.83 | 60 | 60.5 | 58.9 | 985927 |
| 1724430600 | 60 | 0.5 | 0.84 | 60 | 60.7 | 59.2 | 1057402 |
| 1724344200 | 59.5 | 0.6 | 1.02 | 59.4 | 59.5 | 58.6 | 1180197 |
| 1724257800 | 58.9 | 2.1 | 3.70 | 56.9 | 59.2 | 56.2 | 1482969 |
| 1724171400 | 56.8 | 1.7 | 3.09 | 53.7 | 56.8 | 53.7 | 565670 |
| 1724085000 | 55.1 | 0.1 | 0.18 | 53.7 | 56.9 | 53.7 | 594934 |
| 1723825800 | 55 | 0.3 | 0.55 | 55 | 55 | 54.8 | 489070 |
| 1723739400 | 54.7 | 1.1 | 2.05 | 52 | 54.7 | 52 | 1264085 |
| 1723653000 | 53.6 | -2.8 | -4.96 | 57 | 57 | 53 | 2935205 |
| 1723566600 | 56.4 | -1.4 | -2.42 | 57 | 59.5 | 55.8 | 1584446 |
| 1723480200 | 57.8 | -1.5 | -2.53 | 59.9 | 60.8 | 57.4 | 1439590 |
| 1723221000 | 59.3 | 2.7 | 4.77 | 57.1 | 60 | 55.3 | 1247563 |
| 1723134600 | 56.6 | -3 | -5.03 | 58 | 61.5 | 55.6 | 2277385 |
| 1723048200 | 59.6 | 3.3 | 5.86 | 56.3 | 59.6 | 55.6 | 1555230 |
| 1722961800 | 56.3 | 1.7 | 3.11 | 55 | 57.1 | 54.1 | 3115210 |
| 1722875400 | 54.6 | -1.1 | -1.97 | 55.2 | 55.3 | 51.3 | 3739797 |
| 1722616200 | 55.7 | 0 | 0.00 | 55.8 | 57.5 | 53 | 3791857 |
| 1722529800 | 55.7 | 3.4 | 6.50 | 53 | 58 | 50 | 6914326 |
| 1722443400 | 52.3 | 12.1 | 30.10 | 39.8 | 57 | 38.95 | 17772276 |
| 1722357000 | 40.2 | 0.2 | 0.50 | 39.85 | 40.7 | 39.85 | 1260367 |
| 1722270600 | 40 | 0 | 0.00 | 39.8 | 40.45 | 39.5 | 3405832 |
| 1722011400 | 40 | 2.15 | 5.68 | 39 | 40.05 | 38.3 | 1799188 |
| 1721925000 | 37.85 | -1.3 | -3.32 | 38.35 | 38.35 | 37.6 | 381405 |
| 1721838600 | 39.15 | 0.9 | 2.35 | 39 | 39.45 | 38.4 | 497192 |
| 1721752200 | 38.25 | -0.15 | -0.39 | 39.05 | 39.05 | 37.65 | 478588 |
| 1721665800 | 38.4 | 0.3 | 0.79 | 39.25 | 39.25 | 37.8 | 385827 |
| 1721406600 | 38.1 | -0.5 | -1.30 | 38.55 | 39.25 | 37.95 | 446048 |
| 1721320200 | 38.6 | -0.5 | -1.28 | 39.15 | 39.3 | 38.6 | 4757350 |
| 1721233800 | 39.1 | 0.1 | 0.26 | 39.1 | 39.35 | 39 | 6130430 |
| 1721147400 | 39 | 0.25 | 0.65 | 39.35 | 39.45 | 38.4 | 1170602 |
| 1721061000 | 38.75 | 1.75 | 4.73 | 35.55 | 38.75 | 35.55 | 2956900 |
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
