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 | -0.59 | -0.936507936508 | 63 | 67 | 61.71 | 258196 | 63.50967645 | DE |
| 4 | -5.58 | -8.20708927783 | 67.99 | 80.01 | 50 | 376185 | 65.03315563 | DE |
| 12 | -4.39 | -6.57185628743 | 66.8 | 80.01 | 50 | 386694 | 65.54301039 | DE |
| 26 | 5.2 | 9.08932004894 | 57.21 | 86.01 | 50 | 371300 | 62.33279247 | DE |
| 52 | -7.49 | -10.7153075823 | 69.9 | 90.01 | 50 | 439476 | 61.69378453 | DE |
| 156 | -9.83 | -13.6074197121 | 72.24 | 98 | 50 | 419116 | 72.12634791 | DE |
| 260 | -13.27 | -17.5343551797 | 75.68 | 98 | 50 | 433899 | 75.16638027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713420900 | 63.22 | -0.02 | -0.03 | 62.92 | 66 | 62.92 | 238175 |
| 1713334500 | 63.24 | 0.51 | 0.81 | 63 | 63.38 | 62.76 | 215275 |
| 1713248100 | 62.73 | -1.11 | -1.74 | 63.38 | 63.58 | 62.26 | 384802 |
| 1713161700 | 63.84 | -0.34 | -0.53 | 63.75 | 63.99 | 63.37 | 223585 |
| 1712902500 | 64.18 | 0.12 | 0.19 | 63.54 | 64.25 | 63.12 | 225368 |
| 1712816100 | 64.06 | 0.03 | 0.05 | 63 | 67 | 63 | 241950 |
| 1712729700 | 64.03 | 0.77 | 1.21 | 63.44 | 64.15 | 63.44 | 299862 |
| 1712643300 | 63.265 | -0.63 | -0.98 | 63.87 | 63.97 | 63.22 | 450386 |
| 1712556900 | 63.89 | -0.22 | -0.34 | 64.15 | 64.3 | 50 | 340629 |
| 1712294100 | 64.11 | -0.26 | -0.40 | 63.77 | 64.26 | 63.53 | 364287 |
| 1712207700 | 64.37 | -0.31 | -0.48 | 65.319999 | 65.75 | 64.319999 | 361097 |
| 1712121300 | 64.68 | -1.23 | -1.87 | 65.379999 | 65.8 | 64.42 | 467355 |
| 1712034900 | 65.91 | -0.67 | -1.01 | 66.4 | 66.47 | 65.68 | 405684 |
| 1711602900 | 66.58 | 1.48 | 2.27 | 65.75 | 66.66 | 65.43 | 368323 |
| 1711516500 | 65.099999 | -0.69 | -1.05 | 65.519999 | 65.879999 | 64.819999 | 311671 |
| 1711430100 | 65.79 | -0.23 | -0.35 | 65.79 | 66.099999 | 65.47 | 437491 |
| 1711343700 | 66.019999 | -0.36 | -0.54 | 66.5 | 66.68 | 65.58 | 516653 |
| 1711084500 | 66.379999 | -1.86 | -2.73 | 67.5 | 80.01 | 58.01 | 700611 |
| 1710998100 | 68.24 | 0.69 | 1.02 | 67.99 | 68.25 | 67.66 | 456294 |
| 1710911700 | 67.55 | -0.18 | -0.27 | 67.6 | 68.13 | 67.5 | 288798 |
| 1710825300 | 67.73 | 0.18 | 0.27 | 67.79 | 68.1 | 67.42 | 272536 |
| 1710738900 | 67.55 | 0.35 | 0.52 | 66.92 | 67.78 | 66.92 | 283647 |
| 1710479700 | 67.2 | 0.64 | 0.96 | 66.76 | 67.3 | 66.209999 | 825902 |
| 1710393300 | 66.56 | -0.41 | -0.61 | 66.93 | 66.94 | 66.45 | 285699 |
| 1710306900 | 66.97 | 0.59 | 0.89 | 66.89 | 67.17 | 66.4 | 238801 |
| 1710220500 | 66.379999 | -0.06 | -0.09 | 66.66 | 66.9 | 66.05 | 362128 |
| 1710134100 | 66.44 | -0.87 | -1.29 | 66.92 | 67.04 | 66.4 | 310020 |
| 1709874900 | 67.31 | 1.14 | 1.72 | 66.39 | 67.41 | 66.33 | 616906 |
| 1709788500 | 66.17 | 0.51 | 0.78 | 65.68 | 66.379999 | 65.254999 | 288808 |
| 1709702100 | 65.66 | 0.24 | 0.37 | 65.519999 | 66.12 | 65.39 | 275760 |
| 1709615700 | 65.42 | -0.05 | -0.08 | 65.39 | 65.56 | 65 | 381835 |
| 1709529300 | 65.47 | 0.49 | 0.75 | 65.05 | 65.599999 | 65.04 | 240334 |
| 1709270100 | 64.98 | -0.77 | -1.17 | 65.08 | 65.47 | 58 | 268833 |
| 1709183700 | 65.75 | 0.66 | 1.01 | 65.129999 | 65.8 | 65 | 945013 |
| 1709097300 | 65.09 | -0.11 | -0.17 | 65.2 | 65.349999 | 64.7 | 349377 |
| 1709010900 | 65.2 | 0.03 | 0.05 | 65.14 | 65.39 | 64.87 | 395144 |
| 1708924500 | 65.17 | 0.09 | 0.14 | 65.36 | 65.8 | 65.03 | 257978 |
| 1708665300 | 65.08 | 0.72 | 1.12 | 64.379999 | 65.37 | 64.3 | 267904 |
| 1708578900 | 64.36 | 0.37 | 0.58 | 63.81 | 64.86 | 63.21 | 328720 |
| 1708492500 | 63.99 | -0.2 | -0.31 | 64 | 64.65 | 63.715 | 556218 |
| 1708406100 | 64.19 | 0.23 | 0.36 | 64.11 | 64.269999 | 62.965 | 501749 |
| 1708319700 | 63.96 | -0.96 | -1.48 | 64.51 | 65.7 | 63.31 | 624264 |
| 1708060500 | 64.92 | -2.93 | -4.32 | 66.51 | 68.69 | 56 | 1488569 |
| 1707974100 | 67.85 | 1.16 | 1.74 | 67.18 | 67.85 | 67 | 258340 |
| 1707887700 | 66.69 | -0.71 | -1.05 | 66.59 | 66.89 | 65.93 | 308822 |
| 1707801300 | 67.4 | 0.06 | 0.09 | 67.34 | 67.63 | 66.86 | 238883 |
| 1707714900 | 67.34 | 0.06 | 0.09 | 67.28 | 67.63 | 67.09 | 261768 |
| 1707455700 | 67.28 | 1.55 | 2.36 | 65.379999 | 67.43 | 65.239999 | 376012 |
| 1707369300 | 65.73 | 0.5 | 0.77 | 65.53 | 65.93 | 65.254999 | 171017 |
| 1707282900 | 65.23 | 0.24 | 0.37 | 64.989999 | 65.599999 | 64.83 | 232824 |
| 1707196500 | 64.989999 | -0.4 | -0.61 | 65.56 | 65.65 | 64.819999 | 286779 |
| 1707110100 | 65.39 | -0.23 | -0.35 | 65.09 | 65.519999 | 64.66 | 222520 |
| 1706850900 | 65.62 | 1.26 | 1.96 | 64.989999 | 65.67 | 64.51 | 387452 |
| 1706764500 | 64.36 | -1.17 | -1.79 | 65.7 | 65.7 | 64.28 | 308602 |
| 1706678100 | 65.53 | 0.28 | 0.43 | 65.05 | 65.739999 | 64.5 | 591322 |
| 1706591700 | 65.25 | -0.93 | -1.41 | 66.05 | 66.45 | 65.15 | 377548 |
| 1706505300 | 66.18 | 0.01 | 0.02 | 66.769999 | 66.769999 | 65.92 | 228049 |
| 1706159700 | 66.17 | -0.22 | -0.33 | 66.8 | 66.989999 | 65.93 | 365360 |
| 1706073300 | 66.39 | 0.57 | 0.87 | 66.15 | 66.4 | 65.629999 | 210916 |
| 1705986900 | 65.819999 | -0.46 | -0.69 | 66.29 | 66.319999 | 65.55 | 440779 |
| 1705900500 | 66.28 | 1.33 | 2.05 | 65.04 | 66.31 | 64.83 | 496188 |
| 1705641300 | 64.95 | 0.76 | 1.18 | 64.849999 | 66.01 | 50 | 531834 |
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
