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 | -0.3 | -0.432276657061 | 69.4 | 69.8 | 67.2 | 424266 | 68.4345191 | DE |
| 4 | 1.5 | 2.21893491124 | 67.6 | 70.4 | 66.6 | 221482 | 68.58717065 | DE |
| 12 | -1.7 | -2.4011299435 | 70.8 | 73.6 | 66 | 255271 | 67.95767656 | DE |
| 26 | -9.9 | -12.5316455696 | 79 | 79 | 66 | 255010 | 70.29363559 | DE |
| 52 | -13.9 | -16.7469879518 | 83 | 83 | 66 | 254722 | 71.3591058 | DE |
| 156 | -35.9 | -34.1904761905 | 105 | 112.8 | 66 | 263876 | 89.79333788 | DE |
| 260 | -35.9 | -34.1904761905 | 105 | 112.8 | 66 | 263876 | 89.79333788 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 69.1 | 1.9 | 2.83 | 69.1 | 69.1 | 69.1 | 71209 |
| 1721925000 | 67.2 | -0.6 | -0.88 | 67.2 | 67.2 | 67.2 | 121358 |
| 1721838600 | 67.8 | -0.6 | -0.88 | 68.4 | 68.4 | 67.8 | 65103 |
| 1721752200 | 68.4 | 0 | 0.00 | 68.4 | 68.4 | 68.4 | 1565355 |
| 1721665800 | 68.4 | -1.4 | -2.01 | 69.2 | 69.4 | 68.4 | 185287 |
| 1721406600 | 69.8 | -0.6 | -0.85 | 69.4 | 69.8 | 69.4 | 184227 |
| 1721320200 | 70.4 | 0.4 | 0.57 | 69 | 70.4 | 69 | 200697 |
| 1721233800 | 70 | 0.2 | 0.29 | 70 | 70 | 70 | 9523 |
| 1721147400 | 69.8 | -0.2 | -0.29 | 69.8 | 70 | 69.8 | 334912 |
| 1721061000 | 70 | 0.3 | 0.43 | 70.4 | 70.4 | 70 | 48832 |
| 1720801800 | 69.7 | -0.1 | -0.14 | 69.6 | 70.4 | 69.6 | 188395 |
| 1720715400 | 69.8 | 0.8 | 1.16 | 69.8 | 69.8 | 69.8 | 19131 |
| 1720629000 | 69 | 0 | 0.00 | 69 | 69 | 69 | 37385 |
| 1720542600 | 69 | 0.4 | 0.58 | 69 | 69 | 69 | 60002 |
| 1720456200 | 68.6 | -0.3 | -0.44 | 68.6 | 68.6 | 68.6 | 65846 |
| 1720197000 | 68.9 | 1.3 | 1.92 | 68.2 | 69.6 | 68.2 | 261448 |
| 1720110600 | 67.6 | -0.4 | -0.59 | 69.6 | 69.6 | 67.6 | 80304 |
| 1720024200 | 68 | 0.4 | 0.59 | 67.8 | 68 | 67.8 | 158499 |
| 1719937800 | 67.6 | 0.2 | 0.30 | 66.8 | 69 | 66.599999 | 329190 |
| 1719851400 | 67.4 | -0.6 | -0.88 | 67.6 | 69 | 67 | 141887 |
| 1719592200 | 68 | 2 | 3.03 | 67.6 | 68 | 67.6 | 372265 |
| 1719505800 | 66 | -1.6 | -2.37 | 66 | 66 | 66 | 61666 |
| 1719419400 | 67.6 | -0.4 | -0.59 | 68 | 69.6 | 67.6 | 56359 |
| 1719333000 | 68 | -1.2 | -1.73 | 68.4 | 69.6 | 68 | 47388 |
| 1719246600 | 69.2 | -0.4 | -0.57 | 69.2 | 69.2 | 69.2 | 182262 |
| 1718987400 | 69.6 | 0.6 | 0.87 | 69.6 | 69.6 | 69.6 | 81636 |
| 1718901000 | 69 | 0.7 | 1.02 | 68 | 69.8 | 68 | 173238 |
| 1718814600 | 68.3 | 0.3 | 0.44 | 68.6 | 68.6 | 68.3 | 199875 |
| 1718728200 | 68 | 0 | 0.00 | 69.6 | 69.6 | 68 | 259291 |
| 1718641800 | 68 | 0 | 0.00 | 69.6 | 69.6 | 68 | 346146 |
| 1718382600 | 68 | 0 | 0.00 | 68 | 68 | 68 | 46727 |
| 1718296200 | 68 | -0.6 | -0.87 | 68 | 68 | 68 | 153240 |
| 1718209800 | 68.6 | -0.4 | -0.58 | 68 | 69.6 | 68 | 214060 |
| 1718123400 | 69 | -0.2 | -0.29 | 69 | 69 | 69 | 124825 |
| 1718037000 | 69.2 | 1.2 | 1.76 | 69.8 | 69.8 | 67.8 | 478038 |
| 1717777800 | 68 | 1.2 | 1.80 | 68.8 | 68.8 | 68 | 390340 |
| 1717691400 | 66.8 | -2 | -2.91 | 67.6 | 69.6 | 66.8 | 68527 |
| 1717605000 | 68.8 | 0.6 | 0.88 | 69.6 | 69.8 | 68.8 | 173305 |
| 1717518600 | 68.2 | 1.2 | 1.79 | 68.2 | 68.2 | 68.2 | 161525 |
| 1717432200 | 67 | -3.4 | -4.83 | 70.2 | 70.2 | 67 | 207145 |
| 1717173000 | 70.4 | 2.8 | 4.14 | 67.6 | 70.4 | 67.6 | 68540 |
| 1717086600 | 67.6 | -2.4 | -3.43 | 70.2 | 70.2 | 67.4 | 237219 |
| 1717000200 | 70 | -0.4 | -0.57 | 70.2 | 70.2 | 70 | 15574 |
| 1716913800 | 70.4 | 0.4 | 0.57 | 70.4 | 70.4 | 70.4 | 110037 |
| 1716568200 | 70 | 0 | 0.00 | 70.4 | 70.4 | 70 | 120228 |
| 1716481800 | 70 | 3.2 | 4.79 | 67.4 | 70.4 | 67.4 | 250951 |
| 1716395400 | 66.8 | 0 | 0.00 | 67.4 | 67.4 | 66.8 | 46230 |
| 1716309000 | 66.8 | 0.2 | 0.30 | 66.4 | 68.2 | 66.4 | 1560031 |
| 1716222600 | 66.599999 | 0.2 | 0.30 | 66.599999 | 68 | 66.599999 | 84726 |
| 1715963400 | 66.4 | -0.4 | -0.60 | 67.4 | 67.4 | 66.4 | 139209 |
| 1715877000 | 66.8 | -0.8 | -1.18 | 69.4 | 69.4 | 66.8 | 268481 |
| 1715790600 | 67.6 | 0.4 | 0.60 | 69 | 69 | 67 | 270471 |
| 1715704200 | 67.2 | 0.4 | 0.60 | 67.2 | 69.2 | 67.2 | 2732893 |
| 1715617800 | 66.8 | -0.2 | -0.30 | 68 | 69.2 | 66.8 | 329985 |
| 1715358600 | 67 | -0.8 | -1.18 | 68.8 | 68.8 | 66.8 | 133387 |
| 1715272200 | 67.8 | 0.8 | 1.19 | 66.599999 | 68 | 66.599999 | 101131 |
| 1715185800 | 67 | -1 | -1.47 | 68.2 | 69.8 | 66.4 | 232840 |
| 1715099400 | 68 | -1.6 | -2.30 | 70.2 | 70.2 | 68 | 131038 |
| 1714753800 | 69.6 | -1.2 | -1.69 | 70.8 | 73.6 | 69.6 | 117533 |
| 1714667400 | 70.8 | -1.2 | -1.67 | 72 | 73.6 | 70.8 | 208397 |
| 1714581000 | 72 | 0 | 0.00 | 72 | 72 | 72 | 25348 |
| 1714494600 | 72 | -0.4 | -0.55 | 73.8 | 73.8 | 72 | 67489 |
| 1714408200 | 72.4 | -1.6 | -2.16 | 74.8 | 74.8 | 72.4 | 213512 |
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
