We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.04 | -3.04023845007 | 67.1 | 68 | 63.01 | 1355843 | 66.22697391 | DE |
| 4 | -1.31 | -1.97378333584 | 66.37 | 68.55 | 29.01 | 1277762 | 66.91721405 | DE |
| 12 | 7.03 | 12.114423574 | 58.03 | 68.55 | 29.01 | 1612624 | 64.01965014 | DE |
| 26 | 12.34 | 23.406676783 | 52.72 | 68.55 | 29.01 | 1486802 | 58.86139273 | DE |
| 52 | 13.18 | 25.4047802621 | 51.88 | 71.3 | 28.91 | 1512153 | 54.65638273 | DE |
| 156 | 9.06 | 16.1785714286 | 56 | 71.55 | 0.11 | 1654578 | 52.28798655 | DE |
| 260 | 28.08 | 75.9329367226 | 36.98 | 280.665 | 0.11 | 1841992 | 48.0363039 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713507300 | 65.06 | -0.46 | -0.70 | 65.06 | 69.01 | 50.01 | 2657519 |
| 1713420900 | 65.519999 | -0.19 | -0.29 | 65.33 | 67 | 65.31 | 1347424 |
| 1713334500 | 65.709999 | 0.44 | 0.67 | 65.01 | 65.849999 | 64.849999 | 1030254 |
| 1713248100 | 65.269999 | -1.3 | -1.95 | 65.92 | 66.12 | 64.73 | 1899752 |
| 1713161700 | 66.569999 | -0.17 | -0.25 | 66 | 66.58 | 65.91 | 1531177 |
| 1712902500 | 66.739999 | -0.5 | -0.74 | 66.66 | 68 | 63.01 | 1045662 |
| 1712816100 | 67.24 | -0.66 | -0.97 | 67.099999 | 67.38 | 66.879999 | 1272368 |
| 1712729700 | 67.9 | 0.67 | 1.00 | 67.62 | 68.08 | 67.4 | 1144577 |
| 1712643300 | 67.23 | 0.36 | 0.54 | 66.89 | 67.42 | 66.65 | 774292 |
| 1712556900 | 66.87 | 0.38 | 0.57 | 66.59 | 67.25 | 66.379999 | 735479 |
| 1712294100 | 66.489999 | -0.06 | -0.09 | 66.12 | 68.01 | 63 | 796362 |
| 1712207700 | 66.55 | 0.22 | 0.33 | 66.849999 | 66.98 | 66.37 | 758893 |
| 1712121300 | 66.33 | -1.33 | -1.97 | 67.4 | 67.99 | 66.16 | 1453694 |
| 1712034900 | 67.66 | -0.57 | -0.84 | 67.75 | 68.55 | 62.01 | 1460666 |
| 1711602900 | 68.23 | 0.82 | 1.22 | 68 | 68.32 | 67.66 | 1666480 |
| 1711516500 | 67.41 | 0.33 | 0.49 | 67.25 | 67.54 | 67 | 879406 |
| 1711430100 | 67.08 | -0.24 | -0.36 | 67.17 | 67.34 | 66.849999 | 788134 |
| 1711343700 | 67.32 | 0.31 | 0.46 | 67.46 | 68.04 | 67.29 | 682403 |
| 1711084500 | 67.01 | -0.12 | -0.18 | 67 | 67.18 | 29.01 | 2417107 |
| 1710998100 | 67.13 | 1.1 | 1.67 | 66.37 | 67.25 | 66.01 | 2120723 |
| 1710911700 | 66.03 | -0.03 | -0.05 | 66.33 | 66.519999 | 65.95 | 1378861 |
| 1710825300 | 66.06 | -0.42 | -0.63 | 66.22 | 66.599999 | 65.64 | 1064887 |
| 1710738900 | 66.48 | -0.38 | -0.57 | 66.629999 | 67.12 | 66.3 | 1143178 |
| 1710479700 | 66.86 | -0.35 | -0.52 | 66.64 | 67.05 | 61.01 | 3711710 |
| 1710393300 | 67.21 | -0.06 | -0.09 | 67.67 | 68.41 | 67.08 | 1798541 |
| 1710306900 | 67.27 | 1.02 | 1.54 | 66.83 | 67.42 | 66.68 | 1248140 |
| 1710220500 | 66.25 | 0.31 | 0.47 | 65.989999 | 66.44 | 65.855 | 861589 |
| 1710134100 | 65.94 | -1.22 | -1.82 | 66.31 | 66.75 | 65.75 | 997226 |
| 1709874900 | 67.16 | 0.71 | 1.07 | 66.51 | 67.3 | 63.01 | 1430494 |
| 1709788500 | 66.45 | 1.19 | 1.82 | 66 | 66.515 | 65.66 | 1612404 |
| 1709702100 | 65.26 | 0.02 | 0.03 | 65 | 65.51 | 64.59 | 1538023 |
| 1709615700 | 65.239999 | -0.87 | -1.32 | 66.03 | 66.16 | 65.14 | 1952801 |
| 1709529300 | 66.11 | -0.14 | -0.21 | 66.5 | 66.76 | 65.65 | 1332784 |
| 1709270100 | 66.25 | -0.4 | -0.60 | 66.48 | 67.13 | 61.01 | 1358925 |
| 1709183700 | 66.65 | 0.89 | 1.35 | 65.75 | 66.7 | 65.66 | 3373773 |
| 1709097300 | 65.76 | -0.71 | -1.07 | 66.75 | 66.81 | 65.58 | 1865822 |
| 1709010900 | 66.47 | 0.55 | 0.83 | 66.14 | 67.39 | 65.879999 | 2611842 |
| 1708924500 | 65.92 | 1.01 | 1.56 | 65.349999 | 66.14 | 65 | 2087344 |
| 1708665300 | 64.91 | 1.23 | 1.93 | 64.25 | 64.92 | 59.01 | 1771311 |
| 1708578900 | 63.68 | 0.2 | 0.32 | 63.68 | 64.18 | 63.21 | 1647826 |
| 1708492500 | 63.48 | 0.59 | 0.94 | 63.59 | 63.95 | 63.18 | 1926523 |
| 1708406100 | 62.89 | -0.88 | -1.38 | 63.07 | 63.31 | 48.35 | 1967230 |
| 1708319700 | 63.77 | 1.2 | 1.92 | 62.69 | 63.86 | 62.1 | 1835581 |
| 1708060500 | 62.57 | 0.89 | 1.44 | 62.38 | 63 | 49.01 | 4506851 |
| 1707974100 | 61.68 | 2.64 | 4.47 | 60 | 62.11 | 59.955 | 3116903 |
| 1707887700 | 59.04 | 0.7 | 1.20 | 58.19 | 59.1 | 57.64 | 1922217 |
| 1707801300 | 58.34 | 0.1 | 0.17 | 58.6 | 58.6 | 58.06 | 919713 |
| 1707714900 | 58.24 | 0.08 | 0.14 | 58.13 | 58.75 | 58 | 735668 |
| 1707455700 | 58.16 | 0.25 | 0.43 | 57.73 | 58.33 | 57 | 796662 |
| 1707369300 | 57.91 | 0.5 | 0.87 | 57.69 | 58.08 | 57.56 | 801823 |
| 1707282900 | 57.41 | -0.72 | -1.24 | 57.69 | 57.81 | 56.9 | 1817133 |
| 1707196500 | 58.13 | 0.15 | 0.26 | 57.99 | 58.23 | 57.55 | 1361832 |
| 1707110100 | 57.98 | -1.04 | -1.76 | 58.34 | 58.45 | 57.77 | 1596920 |
| 1706850900 | 59.02 | 1.02 | 1.76 | 58.5 | 59.11 | 55.01 | 1585540 |
| 1706764500 | 58 | -0.01 | -0.02 | 57.92 | 58.065 | 57.63 | 1182032 |
| 1706678100 | 58.01 | 0.22 | 0.38 | 58.11 | 58.24 | 57.36 | 2581928 |
| 1706591700 | 57.79 | 0.03 | 0.05 | 58.27 | 58.32 | 57.72 | 1760202 |
| 1706505300 | 57.76 | -0.84 | -1.43 | 58 | 58.13 | 57.01 | 1430680 |
| 1706159700 | 58.6 | 1.14 | 1.98 | 58.03 | 58.7 | 57.45 | 1952051 |
| 1706073300 | 57.46 | -0.56 | -0.96 | 57.87 | 57.95 | 57.31 | 1209810 |
| 1705986900 | 58.015 | -0.11 | -0.18 | 58.31 | 58.39 | 57.98 | 1324253 |
| 1705900500 | 58.12 | 0.95 | 1.66 | 57.41 | 58.28 | 57.32 | 1310907 |
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
