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 | -1.47058823529 | 68 | 69 | 66.7 | 1292961 | 67.23592408 | DE |
| 4 | 7.7 | 12.9848229342 | 59.3 | 69 | 56.7 | 920727 | 65.56073632 | DE |
| 12 | -3.8 | -5.36723163842 | 70.8 | 73.8 | 56.7 | 615836 | 65.30988887 | DE |
| 26 | -6.6 | -8.96739130435 | 73.6 | 81.9 | 56.7 | 575983 | 70.17213282 | DE |
| 52 | -9.5 | -12.4183006536 | 76.5 | 88 | 56.7 | 863634 | 71.7004042 | DE |
| 156 | 5.2 | 8.4142394822 | 61.8 | 88 | 38.9 | 862438 | 64.33779096 | DE |
| 260 | 28.45 | 73.8002594034 | 38.55 | 88 | 16.8 | 947016 | 52.13329977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731087000 | 67 | 0 | 0.00 | 69 | 69 | 66.7 | 810125 |
| 1731000600 | 67 | -0.3 | -0.45 | 67 | 68 | 66.7 | 892002 |
| 1730914200 | 67.3 | 0.2 | 0.30 | 67.9 | 68.2 | 67 | 408538 |
| 1730827800 | 67.099999 | -0.2 | -0.30 | 68 | 68.1 | 66.7 | 2770969 |
| 1730741400 | 67.3 | -0.5 | -0.74 | 67.099999 | 67.9 | 67 | 1578185 |
| 1730482200 | 67.8 | 0.3 | 0.44 | 68 | 68 | 67.3 | 815112 |
| 1730395800 | 67.5 | 0.2 | 0.30 | 68 | 68 | 66.9 | 520912 |
| 1730309400 | 67.3 | 1.4 | 2.12 | 68 | 68 | 66 | 903187 |
| 1730223000 | 65.9 | -1.1 | -1.64 | 66.099999 | 66.7 | 65.5 | 1329740 |
| 1730136600 | 67 | -0.6 | -0.89 | 67 | 67.7 | 67 | 964985 |
| 1729873800 | 67.6 | 0.6 | 0.90 | 67 | 68 | 66.3 | 644886 |
| 1729787400 | 67 | 0.8 | 1.21 | 66.3 | 67 | 66 | 521391 |
| 1729701000 | 66.2 | 1.1 | 1.69 | 66 | 66.3 | 65 | 680367 |
| 1729614600 | 65.099999 | 0.1 | 0.15 | 65 | 65.7 | 64.5 | 1340207 |
| 1729528200 | 65 | -0.4 | -0.61 | 65.099999 | 66.8 | 65 | 932259 |
| 1729269000 | 65.4 | 0.5 | 0.77 | 64.9 | 65.9 | 64.2 | 900805 |
| 1729182600 | 64.9 | 3.4 | 5.53 | 62.9 | 65.2 | 62.9 | 701783 |
| 1729096200 | 61.5 | 3.9 | 6.77 | 57.6 | 63.2 | 57.6 | 965234 |
| 1729009800 | 57.6 | 0.3 | 0.52 | 58.7 | 58.7 | 56.7 | 733964 |
| 1728923400 | 57.3 | -0.8 | -1.38 | 59 | 59 | 57.2 | 245955 |
| 1728664200 | 58.1 | -1.6 | -2.68 | 59.3 | 59.3 | 58 | 564064 |
| 1728577800 | 59.7 | -0.4 | -0.67 | 59.4 | 60 | 59 | 416935 |
| 1728491400 | 60.1 | 0.5 | 0.84 | 60 | 60.5 | 59.6 | 426494 |
| 1728405000 | 59.6 | 2.2 | 3.83 | 58.5 | 59.7 | 58 | 634052 |
| 1728318600 | 57.4 | -1.6 | -2.71 | 59.1 | 59.1 | 57.3 | 347188 |
| 1728059400 | 59 | 0.3 | 0.51 | 57.6 | 59.2 | 57.6 | 488705 |
| 1727973000 | 58.7 | -0.3 | -0.51 | 62 | 62 | 57.8 | 441116 |
| 1727886600 | 59 | -1.4 | -2.32 | 61 | 61 | 58.8 | 278592 |
| 1727800200 | 60.4 | 0.2 | 0.33 | 62 | 62 | 59.4 | 431299 |
| 1727713800 | 60.2 | 0 | 0.00 | 59.6 | 61.1 | 59.5 | 360154 |
| 1727454600 | 60.2 | -0.9 | -1.47 | 61.1 | 61.2 | 58.1 | 2042740 |
| 1727368200 | 61.1 | -1.9 | -3.02 | 62.5 | 62.8 | 61.1 | 350195 |
| 1727281800 | 63 | 0.3 | 0.48 | 62 | 63 | 61.6 | 222265 |
| 1727195400 | 62.7 | 0.3 | 0.48 | 62.6 | 62.9 | 61.7 | 452615 |
| 1727109000 | 62.4 | -0.3 | -0.48 | 63.1 | 63.6 | 62.4 | 367916 |
| 1726849800 | 62.7 | -0.8 | -1.26 | 63.9 | 63.9 | 62.6 | 250651 |
| 1726763400 | 63.5 | -1 | -1.55 | 64 | 66.5 | 63.1 | 375275 |
| 1726677000 | 64.5 | -0.4 | -0.62 | 64.9 | 65 | 64 | 315371 |
| 1726590600 | 64.9 | -0.7 | -1.07 | 65.599999 | 66.4 | 64.5 | 561010 |
| 1726504200 | 65.599999 | -0.6 | -0.91 | 66.4 | 66.4 | 65.5 | 264813 |
| 1726245000 | 66.2 | -0.9 | -1.34 | 67.5 | 67.5 | 66.099999 | 363093 |
| 1726158600 | 67.099999 | 0.6 | 0.90 | 66.5 | 67.8 | 66 | 288955 |
| 1726072200 | 66.5 | -3.7 | -5.27 | 68.6 | 68.9 | 66.5 | 1159659 |
| 1725985800 | 70.2 | 0.7 | 1.01 | 70 | 70.2 | 68.1 | 600904 |
| 1725899400 | 69.5 | 1 | 1.46 | 67.7 | 69.5 | 67.7 | 163787 |
| 1725640200 | 68.5 | -0.4 | -0.58 | 68.3 | 68.6 | 67.8 | 1075355 |
| 1725553800 | 68.9 | 0.7 | 1.03 | 67.7 | 69 | 67.7 | 858806 |
| 1725467400 | 68.2 | 0.2 | 0.29 | 68.1 | 68.6 | 67.5 | 633556 |
| 1725381000 | 68 | -1.2 | -1.73 | 69.2 | 69.5 | 67.7 | 671058 |
| 1725294600 | 69.2 | -2.4 | -3.35 | 70.5 | 70.5 | 69.2 | 667305 |
| 1725035400 | 71.6 | -0.1 | -0.14 | 72.4 | 72.4 | 70.7 | 163213 |
| 1724949000 | 71.7 | 0.7 | 0.99 | 73.8 | 73.8 | 70.2 | 276505 |
| 1724862600 | 71 | -1.6 | -2.20 | 72.8 | 72.8 | 70.4 | 337211 |
| 1724776200 | 72.6 | 0.6 | 0.83 | 72 | 73.1 | 71.2 | 267877 |
| 1724430600 | 72 | 0.3 | 0.42 | 71.5 | 72 | 70.9 | 108030 |
| 1724344200 | 71.7 | -1 | -1.38 | 72.6 | 72.6 | 71.7 | 124371 |
| 1724257800 | 72.7 | 0.7 | 0.97 | 72.2 | 73.3 | 71.7 | 192378 |
| 1724171400 | 72 | 0.3 | 0.42 | 72 | 72.2 | 71.5 | 705762 |
| 1724085000 | 71.7 | 0.7 | 0.99 | 71.2 | 72 | 71 | 219931 |
| 1723825800 | 71 | 0.5 | 0.71 | 70.8 | 71.7 | 70.8 | 280300 |
| 1723739400 | 70.5 | -0.3 | -0.42 | 70.5 | 70.5 | 70.5 | 145304 |
| 1723653000 | 70.8 | 0.4 | 0.57 | 70.3 | 71.1 | 70.3 | 322455 |
| 1723566600 | 70.4 | 0.9 | 1.29 | 71 | 71 | 68.4 | 723378 |
| 1723480200 | 69.5 | -0.1 | -0.14 | 68.3 | 70.8 | 68.3 | 246179 |
| 1723221000 | 69.6 | 0.2 | 0.29 | 69 | 70.5 | 69 | 286606 |
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
