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 | 0.5 | 0.757575757576 | 66 | 68.5 | 65 | 231254 | 66.79598814 | DE |
| 4 | 13.5 | 25.4716981132 | 53 | 68.5 | 53 | 296070 | 62.64528575 | DE |
| 12 | 5 | 8.13008130081 | 61.5 | 68.5 | 47.25 | 342717 | 56.06502301 | DE |
| 26 | 6 | 9.9173553719 | 60.5 | 68.5 | 47.25 | 231601 | 58.16446243 | DE |
| 52 | -32.5 | -32.8282828283 | 99 | 100.5 | 47.25 | 187798 | 66.5163137 | DE |
| 156 | -80.5 | -54.7619047619 | 147 | 172.5 | 47.25 | 261167 | 110.20203669 | DE |
| 260 | -48.5 | -42.1739130435 | 115 | 172.5 | 37.5 | 245218 | 112.52155652 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713371400 | 66.5 | -0.5 | -0.75 | 66.5 | 66.5 | 66.5 | 27478 |
| 1713285000 | 67 | -1.5 | -2.19 | 67 | 67.5 | 66.5 | 424728 |
| 1713198600 | 68.5 | 2.5 | 3.79 | 68.5 | 68.5 | 66.5 | 245972 |
| 1712939400 | 66 | 1 | 1.54 | 65 | 68.5 | 65 | 325074 |
| 1712853000 | 65 | -1 | -1.52 | 66 | 66 | 65 | 133019 |
| 1712766600 | 66 | -0.5 | -0.75 | 66.5 | 66.5 | 64.5 | 700410 |
| 1712680200 | 66.5 | 2.5 | 3.91 | 64 | 66.5 | 64 | 420230 |
| 1712593800 | 64 | -1 | -1.54 | 64 | 64.5 | 63.5 | 371674 |
| 1712334600 | 65 | 1.6 | 2.52 | 62.5 | 65 | 62 | 491689 |
| 1712248200 | 63.4 | 2.6 | 4.28 | 60.5 | 63.4 | 60.5 | 287663 |
| 1712161800 | 60.8 | 1.3 | 2.18 | 60 | 60.8 | 60 | 174339 |
| 1712075400 | 59.5 | 1.5 | 2.59 | 58 | 59.5 | 58 | 306234 |
| 1711647000 | 58 | 0 | 0.00 | 58 | 58 | 58 | 15655 |
| 1711560600 | 58 | -0.5 | -0.85 | 58.5 | 58.5 | 58 | 172078 |
| 1711474200 | 58.5 | 3 | 5.41 | 56.5 | 59 | 56.5 | 330010 |
| 1711387800 | 55.5 | 0.5 | 0.91 | 55 | 56 | 54 | 173290 |
| 1711128600 | 55 | 2 | 3.77 | 53 | 55.5 | 53 | 577135 |
| 1711042200 | 53 | 0.5 | 0.95 | 53 | 53.5 | 53 | 152588 |
| 1710955800 | 52.5 | 0.5 | 0.96 | 52 | 52.5 | 52 | 287353 |
| 1710869400 | 52 | 0 | 0.00 | 52 | 52.5 | 52 | 99099 |
| 1710783000 | 52 | -3 | -5.45 | 53.5 | 53.5 | 51.5 | 303206 |
| 1710523800 | 55 | 3.6 | 7.00 | 51.5 | 55 | 51.5 | 448085 |
| 1710437400 | 51.4 | -0.6 | -1.15 | 51.5 | 53.5 | 51.4 | 510354 |
| 1710351000 | 52 | 2 | 4.00 | 49.5 | 52 | 49.5 | 444235 |
| 1710264600 | 50 | 0 | 0.00 | 49.5 | 50 | 48.75 | 810262 |
| 1710178200 | 50 | 1 | 2.04 | 50 | 50 | 49.5 | 245195 |
| 1709919000 | 49 | 0 | 0.00 | 48.5 | 50.5 | 48.5 | 1278277 |
| 1709832600 | 49 | 1.5 | 3.16 | 47.5 | 49.5 | 47.25 | 591171 |
| 1709746200 | 47.5 | 0 | 0.00 | 47.5 | 48.5 | 47.25 | 983577 |
| 1709659800 | 47.5 | -0.5 | -1.04 | 48.5 | 50 | 47.5 | 609062 |
| 1709573400 | 48 | -2.8 | -5.51 | 51 | 51.1 | 48 | 455952 |
| 1709314200 | 50.8 | -0.2 | -0.39 | 51.5 | 51.5 | 50.8 | 98316 |
| 1709227800 | 51 | -1.5 | -2.86 | 52.5 | 52.5 | 51 | 625826 |
| 1709141400 | 52.5 | -3.3 | -5.91 | 55.5 | 55.5 | 52.5 | 334577 |
| 1709055000 | 55.8 | -2.2 | -3.79 | 56.5 | 56.6 | 55.5 | 243221 |
| 1708968600 | 58 | 0 | 0.00 | 57 | 58 | 56.5 | 28073 |
| 1708709400 | 58 | 2.5 | 4.50 | 55.5 | 58 | 55.5 | 545764 |
| 1708623000 | 55.5 | -0.5 | -0.89 | 56 | 56 | 55.5 | 633377 |
| 1708536600 | 56 | -0.4 | -0.71 | 56.5 | 56.5 | 56 | 95602 |
| 1708450200 | 56.4 | -0.1 | -0.18 | 56.5 | 56.5 | 56.4 | 489528 |
| 1708363800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56 | 71400 |
| 1708104600 | 56.5 | -2 | -3.42 | 58.5 | 58.5 | 56.5 | 220271 |
| 1708018200 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58 | 138451 |
| 1707931800 | 58.5 | 0.5 | 0.86 | 58.5 | 58.5 | 58.5 | 78106 |
| 1707845400 | 58 | 0 | 0.00 | 58.5 | 58.5 | 58 | 136346 |
| 1707759000 | 58 | -0.5 | -0.85 | 58.5 | 58.5 | 58 | 232303 |
| 1707499800 | 58.5 | -0.5 | -0.85 | 58.5 | 58.6 | 58.2 | 341615 |
| 1707413400 | 59 | 1 | 1.72 | 57.5 | 59 | 57.5 | 452594 |
| 1707327000 | 58 | -3.4 | -5.54 | 61.5 | 61.5 | 57.5 | 1515366 |
| 1707240600 | 61.4 | -0.6 | -0.97 | 62 | 62 | 61.4 | 271897 |
| 1707154200 | 62 | 0 | 0.00 | 62 | 62 | 61.5 | 114504 |
| 1706895000 | 62 | -0.4 | -0.64 | 62 | 62 | 62 | 189527 |
| 1706808600 | 62.4 | 0.4 | 0.65 | 62 | 62.4 | 62 | 49935 |
| 1706722200 | 62 | 0.5 | 0.81 | 61.5 | 62 | 61.5 | 152054 |
| 1706635800 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 78623 |
| 1706549400 | 61.5 | 0.1 | 0.16 | 60.5 | 61.5 | 60.5 | 108858 |
| 1706290200 | 61.4 | -0.1 | -0.16 | 61.5 | 61.5 | 60.5 | 198643 |
| 1706203800 | 61.5 | 0 | 0.00 | 61.5 | 61.8 | 61.5 | 37736 |
| 1706117400 | 61.5 | 0 | 0.00 | 61.5 | 61.8 | 61.5 | 46181 |
| 1706031000 | 61.5 | -0.5 | -0.81 | 62 | 62 | 61.5 | 104794 |
| 1705944600 | 62 | -1 | -1.59 | 63 | 64 | 62 | 91566 |
| 1705685400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 30940 |
| 1705599000 | 63 | 0 | 0.00 | 63 | 63 | 62.5 | 24000 |
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
