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 | 4 | 6.13496932515 | 65.2 | 70 | 64 | 1910480 | 67.19155774 | DE |
| 4 | 1.4 | 2.06489675516 | 67.8 | 70.1 | 64 | 966793 | 67.06371882 | DE |
| 12 | 3.9 | 5.97243491577 | 65.3 | 70.8 | 62.1 | 704951 | 66.39298465 | DE |
| 26 | -5.2 | -6.98924731183 | 74.4 | 88 | 62.1 | 1152266 | 72.66633808 | DE |
| 52 | 11.8 | 20.5574912892 | 57.4 | 88 | 54.6 | 965351 | 71.2146044 | DE |
| 156 | 24.2 | 53.7777777778 | 45 | 88 | 38.7 | 1007866 | 59.97017894 | DE |
| 260 | 34.4 | 98.8505747126 | 34.8 | 88 | 16.8 | 981102 | 49.41104089 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 69.2 | 1.4 | 2.06 | 70 | 70 | 67.8 | 475708 |
| 1714062600 | 67.8 | -1.2 | -1.74 | 68.2 | 68.6 | 67 | 192956 |
| 1713976200 | 69 | 0.4 | 0.58 | 68.1 | 69.7 | 67.6 | 605208 |
| 1713889800 | 68.6 | 0.9 | 1.33 | 67.5 | 69.6 | 67.5 | 578350 |
| 1713803400 | 67.7 | 2.8 | 4.31 | 64 | 68.1 | 64 | 5967520 |
| 1713544200 | 64.9 | -0.6 | -0.92 | 65.2 | 65.5 | 64.099999 | 2208366 |
| 1713457800 | 65.5 | 0.9 | 1.39 | 64.5 | 65.8 | 64.5 | 465223 |
| 1713371400 | 64.599999 | -1.2 | -1.82 | 65 | 66 | 64.5 | 1583518 |
| 1713285000 | 65.8 | -0.7 | -1.05 | 66.4 | 66.4 | 65 | 591918 |
| 1713198600 | 66.5 | 0.1 | 0.15 | 67.099999 | 67.7 | 66.3 | 849657 |
| 1712939400 | 66.4 | -2.2 | -3.21 | 68.1 | 69.1 | 66.4 | 543447 |
| 1712853000 | 68.6 | 0.2 | 0.29 | 68.4 | 68.8 | 68.1 | 316765 |
| 1712766600 | 68.4 | -1.5 | -2.15 | 68.3 | 70.1 | 68.3 | 349164 |
| 1712680200 | 69.9 | 1.2 | 1.75 | 68.6 | 70 | 67.8 | 490459 |
| 1712593800 | 68.7 | 0.9 | 1.33 | 67 | 69.2 | 67 | 393774 |
| 1712334600 | 67.8 | -1.4 | -2.02 | 67.7 | 68.8 | 67.099999 | 849429 |
| 1712248200 | 69.2 | 1.7 | 2.52 | 68.4 | 69.9 | 67.9 | 586345 |
| 1712161800 | 67.5 | 0.7 | 1.05 | 66.099999 | 67.9 | 66 | 496603 |
| 1712075400 | 66.8 | -0.7 | -1.04 | 67.8 | 68.6 | 66.3 | 333563 |
| 1711647000 | 67.5 | 0.7 | 1.05 | 68.2 | 68.6 | 66.9 | 541050 |
| 1711560600 | 66.8 | 0.3 | 0.45 | 66 | 67.9 | 66 | 238224 |
| 1711474200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 65.4 | 427594 |
| 1711387800 | 66.5 | 0.3 | 0.45 | 67.099999 | 67.3 | 66.3 | 572005 |
| 1711128600 | 66.2 | 0.7 | 1.07 | 65.5 | 66.599999 | 65.2 | 426705 |
| 1711042200 | 65.5 | -1.3 | -1.95 | 66 | 66 | 65.2 | 575265 |
| 1710955800 | 66.8 | -0.2 | -0.30 | 67.5 | 67.9 | 66.2 | 234925 |
| 1710869400 | 67 | 0 | 0.00 | 66.7 | 67.8 | 66.4 | 247973 |
| 1710783000 | 67 | -0.1 | -0.15 | 66 | 67 | 65.9 | 499161 |
| 1710523800 | 67.099999 | 1.1 | 1.67 | 68.3 | 68.3 | 65.5 | 369798 |
| 1710437400 | 66 | 0 | 0.00 | 65.3 | 66.7 | 65.3 | 815440 |
| 1710351000 | 66 | 0 | 0.00 | 66.099999 | 67 | 65.8 | 160740 |
| 1710264600 | 66 | 0.3 | 0.46 | 65.5 | 66.3 | 65.3 | 699900 |
| 1710178200 | 65.7 | -1.7 | -2.52 | 66.599999 | 67.3 | 65.4 | 928200 |
| 1709919000 | 67.4 | 0.3 | 0.45 | 67.099999 | 67.5 | 66.2 | 765067 |
| 1709832600 | 67.099999 | 0.4 | 0.60 | 69.7 | 69.7 | 66.5 | 697609 |
| 1709746200 | 66.7 | -0.3 | -0.45 | 67 | 67.8 | 66.5 | 1515956 |
| 1709659800 | 67 | -3 | -4.29 | 70.8 | 70.8 | 66.5 | 1111059 |
| 1709573400 | 70 | 2.5 | 3.70 | 65.5 | 70.4 | 65.5 | 965442 |
| 1709314200 | 67.5 | 1.6 | 2.43 | 65.599999 | 68 | 65.599999 | 308160 |
| 1709227800 | 65.9 | 0 | 0.00 | 68 | 68 | 64.8 | 438051 |
| 1709141400 | 65.9 | 0 | 0.00 | 65.9 | 66.099999 | 65 | 380956 |
| 1709055000 | 65.9 | 0.2 | 0.30 | 65.599999 | 66.9 | 65.5 | 467389 |
| 1708968600 | 65.7 | -1.2 | -1.79 | 67 | 67.4 | 65.7 | 635927 |
| 1708709400 | 66.9 | 1.8 | 2.76 | 66 | 67 | 65.099999 | 494582 |
| 1708623000 | 65.099999 | 0.7 | 1.09 | 64.099999 | 65.8 | 64 | 414747 |
| 1708536600 | 64.4 | -0.9 | -1.38 | 64.7 | 65.4 | 64.2 | 242778 |
| 1708450200 | 65.3 | 0.3 | 0.46 | 66 | 66 | 65 | 282310 |
| 1708363800 | 65 | 0.2 | 0.31 | 66 | 66 | 64.5 | 321238 |
| 1708104600 | 64.8 | 0.3 | 0.47 | 64.2 | 65.5 | 64.099999 | 213259 |
| 1708018200 | 64.5 | -0.6 | -0.92 | 65.099999 | 65.099999 | 64.5 | 263771 |
| 1707931800 | 65.099999 | 0.5 | 0.77 | 65 | 65.5 | 64.9 | 606933 |
| 1707845400 | 64.599999 | 0 | 0.00 | 64.599999 | 65 | 63.2 | 778256 |
| 1707759000 | 64.599999 | 0 | 0.00 | 65.099999 | 65.099999 | 64.3 | 286627 |
| 1707499800 | 64.599999 | -0.7 | -1.07 | 67 | 67 | 63.7 | 926593 |
| 1707413400 | 65.3 | 0.5 | 0.77 | 66 | 66 | 64.099999 | 709046 |
| 1707327000 | 64.8 | 0.3 | 0.47 | 64.8 | 65.5 | 64.5 | 649668 |
| 1707240600 | 64.5 | 1.6 | 2.54 | 63.1 | 64.599999 | 63 | 1040678 |
| 1707154200 | 62.9 | -2.9 | -4.41 | 65.8 | 66 | 62.1 | 1626475 |
| 1706895000 | 65.8 | 0.1 | 0.15 | 65.3 | 66 | 65.3 | 605362 |
| 1706808600 | 65.7 | -0.3 | -0.45 | 65.9 | 66.5 | 65.4 | 442927 |
| 1706722200 | 66 | 0.3 | 0.46 | 66 | 66.3 | 65.5 | 313797 |
| 1706635800 | 65.7 | 0.2 | 0.31 | 65 | 66.4 | 65 | 445289 |
| 1706549400 | 65.5 | -0.4 | -0.61 | 65.4 | 65.7 | 65 | 1026995 |
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
