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 | 0 | 69 | 70.5 | 68.5 | 98355 | 69.05292177 | DE |
| 4 | 3 | 4.54545454545 | 66 | 70.5 | 63 | 75289 | 67.34926959 | DE |
| 12 | 3.5 | 5.34351145038 | 65.5 | 70.5 | 60.5 | 192923 | 65.00393639 | DE |
| 26 | 15 | 27.7777777778 | 54 | 79.5 | 54 | 219801 | 66.23302693 | DE |
| 52 | 15 | 27.7777777778 | 54 | 79.5 | 54 | 219801 | 66.23302693 | DE |
| 156 | 15 | 27.7777777778 | 54 | 79.5 | 54 | 219801 | 66.23302693 | DE |
| 260 | 15 | 27.7777777778 | 54 | 79.5 | 54 | 219801 | 66.23302693 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715790600 | 69 | -1 | -1.43 | 70 | 70.5 | 68.5 | 327673 |
| 1715704200 | 70 | 1.5 | 2.19 | 68.5 | 70.5 | 68.5 | 98202 |
| 1715617800 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 107744 |
| 1715358600 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 97964 |
| 1715272200 | 68.5 | -1 | -1.44 | 69.5 | 69.5 | 68.5 | 63254 |
| 1715185800 | 69.5 | 0.5 | 0.72 | 69 | 70 | 69 | 124609 |
| 1715099400 | 69 | 3.5 | 5.34 | 65.5 | 70.5 | 65.25 | 402552 |
| 1714753800 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 46995 |
| 1714667400 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 21469 |
| 1714581000 | 65.5 | 0.5 | 0.77 | 65 | 65.5 | 65 | 40835 |
| 1714494600 | 65 | 0.5 | 0.78 | 64.5 | 65 | 64.5 | 28227 |
| 1714408200 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 36909 |
| 1714149000 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 14551 |
| 1714062600 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 31653 |
| 1713976200 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 22143 |
| 1713889800 | 64.5 | -0.5 | -0.77 | 64.5 | 64.5 | 64.5 | 22748 |
| 1713803400 | 65 | 1 | 1.56 | 64 | 66 | 64 | 100730 |
| 1713544200 | 64 | 0.5 | 0.79 | 63.5 | 64 | 63.5 | 42990 |
| 1713457800 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 35554 |
| 1713371400 | 63.5 | -2.5 | -3.79 | 66 | 66 | 63 | 91362 |
| 1713285000 | 66 | 1.5 | 2.33 | 66 | 66 | 66 | 38322 |
| 1713198600 | 64.5 | -1.5 | -2.27 | 66 | 66 | 64.5 | 120919 |
| 1712939400 | 66 | 0.5 | 0.76 | 65.5 | 66 | 65.5 | 69491 |
| 1712853000 | 65.5 | 0 | 0.00 | 63.5 | 65.5 | 63.5 | 351013 |
| 1712766600 | 65.5 | 2.5 | 3.97 | 63 | 65.5 | 63 | 145937 |
| 1712680200 | 63 | 2.5 | 4.13 | 60.5 | 63 | 60.5 | 107888 |
| 1712593800 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 193083 |
| 1712334600 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 110609 |
| 1712248200 | 60.5 | -2 | -3.20 | 62.5 | 62.5 | 60.5 | 39648 |
| 1712161800 | 62.5 | -0.5 | -0.79 | 63 | 63.5 | 62.5 | 32869 |
| 1712075400 | 63 | -1 | -1.56 | 64 | 64.5 | 63 | 187598 |
| 1711647000 | 64 | 0 | 0.00 | 64 | 64.5 | 64 | 51568 |
| 1711560600 | 64 | -0.5 | -0.78 | 64.5 | 64.5 | 63.5 | 154868 |
| 1711474200 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 1019106 |
| 1711387800 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 247031 |
| 1711128600 | 64.5 | 0.5 | 0.78 | 64 | 64.5 | 64 | 47106 |
| 1711042200 | 64 | -2 | -3.03 | 66 | 66 | 64 | 123190 |
| 1710955800 | 66 | 0 | 0.00 | 66 | 66 | 66 | 35532 |
| 1710869400 | 66 | 0 | 0.00 | 66 | 66 | 66 | 30557 |
| 1710783000 | 66 | 0 | 0.00 | 66 | 66 | 66 | 38413 |
| 1710523800 | 66 | 0 | 0.00 | 66 | 66 | 66 | 16466 |
| 1710437400 | 66 | 0.5 | 0.76 | 65.5 | 67 | 65.5 | 388256 |
| 1710351000 | 65.5 | 0.5 | 0.77 | 65 | 65.5 | 65 | 46774 |
| 1710264600 | 65 | 0 | 0.00 | 65 | 65 | 65 | 57269 |
| 1710178200 | 65 | 0.5 | 0.78 | 64.5 | 65 | 64.5 | 897372 |
| 1709919000 | 64.5 | -0.5 | -0.77 | 65 | 65 | 64.5 | 48641 |
| 1709832600 | 65 | 0 | 0.00 | 65 | 65 | 65 | 4157368 |
| 1709746200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 21406 |
| 1709659800 | 65 | 0 | 0.00 | 65 | 65 | 65 | 45036 |
| 1709573400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 27301 |
| 1709314200 | 65 | 1 | 1.56 | 64 | 65 | 64 | 54994 |
| 1709227800 | 64 | 0 | 0.00 | 64 | 64 | 64 | 42563 |
| 1709141400 | 64 | 0.5 | 0.79 | 63.5 | 64 | 63.5 | 78804 |
| 1709055000 | 63.5 | -0.5 | -0.78 | 64 | 64 | 63.5 | 56850 |
| 1708968600 | 64 | 0 | 0.00 | 64 | 64 | 64 | 75052 |
| 1708709400 | 64 | 0.5 | 0.79 | 63.5 | 64 | 63.5 | 92772 |
| 1708623000 | 63.5 | 0.5 | 0.79 | 63 | 63.5 | 63 | 172698 |
| 1708536600 | 63 | -3.5 | -5.26 | 65.5 | 65.5 | 62.5 | 141753 |
| 1708450200 | 66.5 | -1 | -1.48 | 67.5 | 67.5 | 65.5 | 62412 |
| 1708363800 | 67.5 | -0.5 | -0.74 | 68 | 68 | 67.5 | 55468 |
| 1708104600 | 68 | 0 | 0.00 | 68 | 69 | 68 | 81353 |
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
