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 | -1.75 | -2.49110320285 | 70.25 | 71 | 67.5 | 9446 | 70.00213856 | DE |
| 4 | 3 | 4.58015267176 | 65.5 | 71.75 | 63.5 | 25627 | 69.33161443 | DE |
| 12 | 9 | 15.1260504202 | 59.5 | 71.75 | 56 | 32420 | 63.16326329 | DE |
| 26 | -4.5 | -6.16438356164 | 73 | 75 | 48 | 34109 | 61.97589486 | DE |
| 52 | 6 | 9.6 | 62.5 | 80 | 48 | 27723 | 64.12176692 | DE |
| 156 | 15.7 | 29.7348484848 | 52.8 | 80 | 28 | 35532 | 46.9935791 | DE |
| 260 | -50.75 | -42.5576519916 | 119.25 | 125 | 28 | 73223 | 50.51136495 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1732037400 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 6698 |
| 1731951000 | 68.5 | -2.5 | -3.52 | 68.5 | 68.5 | 68.5 | 7000 |
| 1731691800 | 71 | 0.75 | 1.07 | 71 | 71 | 71 | 16354 |
| 1731605400 | 70.25 | 1.75 | 2.55 | 70.25 | 70.25 | 70.25 | 17176 |
| 1731519000 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 741 |
| 1731432600 | 68.5 | -1.5 | -2.14 | 70 | 70 | 68.5 | 9726 |
| 1731346200 | 70 | 0 | 0.00 | 70 | 70 | 70 | 76407 |
| 1731087000 | 70 | -0.5 | -0.71 | 70 | 70 | 70 | 0 |
| 1731000600 | 70.5 | 0.75 | 1.08 | 68.5 | 70.5 | 68 | 185335 |
| 1730914200 | 69.75 | -0.25 | -0.36 | 69.75 | 69.75 | 69.75 | 3172 |
| 1730827800 | 70 | -0.25 | -0.36 | 70 | 70 | 70 | 8637 |
| 1730741400 | 70.25 | -0.75 | -1.06 | 69.5 | 70.25 | 69.5 | 4444 |
| 1730482200 | 71 | 0 | 0.00 | 71 | 71 | 71 | 1436 |
| 1730395800 | 71 | -0.75 | -1.05 | 71 | 71 | 71 | 1424 |
| 1730309400 | 71.75 | 3.5 | 5.13 | 70 | 71.75 | 70 | 19457 |
| 1730223000 | 68.25 | 3.25 | 5.00 | 66.5 | 68.25 | 66.5 | 97161 |
| 1730136600 | 65 | -0.25 | -0.38 | 65 | 65 | 65 | 1 |
| 1729873800 | 65.25 | 0.25 | 0.38 | 65.25 | 65.25 | 65.25 | 0 |
| 1729787400 | 65 | 0 | 0.00 | 65.5 | 66 | 63.5 | 57366 |
| 1729701000 | 65 | 1 | 1.56 | 65 | 66 | 65 | 26811 |
| 1729614600 | 64 | 0.25 | 0.39 | 64 | 64 | 64 | 2646 |
| 1729528200 | 63.75 | -0.25 | -0.39 | 62.5 | 63.75 | 62.5 | 71199 |
| 1729269000 | 64 | -0.5 | -0.78 | 63 | 64 | 63 | 100909 |
| 1729182600 | 64.5 | 1 | 1.57 | 64.5 | 64.5 | 64.5 | 3874 |
| 1729096200 | 63.5 | -0.5 | -0.78 | 63.5 | 63.5 | 63.5 | 10000 |
| 1729009800 | 64 | 0.5 | 0.79 | 64 | 64 | 64 | 5004 |
| 1728923400 | 63.5 | -2.5 | -3.79 | 65 | 65 | 63.5 | 18926 |
| 1728664200 | 66 | 0 | 0.00 | 65 | 66 | 65 | 17844 |
| 1728577800 | 66 | 2.5 | 3.94 | 64.5 | 66 | 64.5 | 11683 |
| 1728491400 | 63.5 | 1 | 1.60 | 62 | 63.5 | 62 | 1537 |
| 1728405000 | 62.5 | -1 | -1.57 | 62.5 | 62.5 | 62.5 | 344 |
| 1728318600 | 63.5 | -0.5 | -0.78 | 63 | 63.5 | 63 | 218548 |
| 1728059400 | 64 | 0 | 0.00 | 64 | 64 | 64 | 1100 |
| 1727973000 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1727886600 | 64 | 0 | 0.00 | 64 | 64 | 64 | 1098 |
| 1727800200 | 64 | -0.75 | -1.16 | 65 | 65 | 64 | 10942 |
| 1727713800 | 64.75 | -1.25 | -1.89 | 65 | 65 | 63 | 27475 |
| 1727454600 | 66 | 0 | 0.00 | 65 | 66 | 65 | 18949 |
| 1727368200 | 66 | 0 | 0.00 | 65 | 66 | 65 | 21901 |
| 1727281800 | 66 | 1.5 | 2.33 | 65 | 66 | 65 | 12894 |
| 1727195400 | 64.5 | 6.5 | 11.21 | 62 | 65 | 62 | 145605 |
| 1727109000 | 58 | -0.5 | -0.85 | 59.5 | 59.5 | 58 | 14984 |
| 1726849800 | 58.5 | 1.5 | 2.63 | 57 | 58.5 | 57 | 41776 |
| 1726763400 | 57 | -0.5 | -0.87 | 56 | 57 | 56 | 451 |
| 1726677000 | 57.5 | 0.5 | 0.88 | 56 | 57.5 | 56 | 47859 |
| 1726590600 | 57 | 0 | 0.00 | 56 | 57.5 | 56 | 108732 |
| 1726504200 | 57 | -1 | -1.72 | 56.5 | 57 | 56.5 | 178213 |
| 1726245000 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1726158600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1726072200 | 58 | 0 | 0.00 | 58 | 58 | 58 | 2520 |
| 1725985800 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1725899400 | 58 | 0 | 0.00 | 58 | 58 | 58 | 331 |
| 1725640200 | 58 | 0 | 0.00 | 56.5 | 58 | 56.5 | 183 |
| 1725553800 | 58 | 0 | 0.00 | 59 | 59 | 57.5 | 1087 |
| 1725467400 | 58 | 0 | 0.00 | 56.5 | 58 | 56.5 | 342 |
| 1725381000 | 58 | 0 | 0.00 | 56.5 | 58 | 56.5 | 284171 |
| 1725294600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 28960 |
| 1725035400 | 58 | 2 | 3.57 | 58 | 58 | 58 | 2750 |
| 1724949000 | 56 | -2.5 | -4.27 | 59.5 | 59.5 | 56 | 1562 |
| 1724862600 | 58.5 | 0.5 | 0.86 | 59 | 59 | 58.5 | 3 |
| 1724776200 | 58 | 0.5 | 0.87 | 58 | 58 | 58 | 0 |
| 1724430600 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1724344200 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 0 |
| 1724257800 | 57.5 | 0.75 | 1.32 | 57.5 | 57.5 | 57.5 | 18218 |
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
