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 | 0 | 0 | 71 | 74 | 70 | 94092 | 70.80353951 | DE |
| 4 | 5 | 7.57575757576 | 66 | 78 | 65 | 134283 | 69.49066448 | DE |
| 12 | -2 | -2.7397260274 | 73 | 78.4 | 64.9 | 350261 | 73.76081512 | DE |
| 26 | -7.4 | -9.4387755102 | 78.4 | 82 | 62 | 342326 | 73.17188885 | DE |
| 52 | -1.4 | -1.93370165746 | 72.4 | 107 | 62 | 253898 | 78.52287379 | DE |
| 156 | -130 | -64.6766169154 | 201 | 210 | 52.4 | 370739 | 109.58937479 | DE |
| 260 | -84.2 | -54.2525773196 | 155.2 | 328.5 | 52.4 | 366745 | 136.4202824 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713457800 | 71 | 0 | 0.00 | 72 | 73 | 71 | 64308 |
| 1713371400 | 71 | 1 | 1.43 | 71 | 74 | 71 | 105502 |
| 1713285000 | 70 | -1 | -1.41 | 73 | 73 | 70 | 92427 |
| 1713198600 | 71 | 0 | 0.00 | 70.4 | 71.8 | 70.4 | 186566 |
| 1712939400 | 71 | -1 | -1.39 | 71 | 71.2 | 71 | 21658 |
| 1712853000 | 72 | 1 | 1.41 | 71 | 72 | 70 | 17041 |
| 1712766600 | 71 | 1.8 | 2.60 | 69.2 | 71 | 69 | 65226 |
| 1712680200 | 69.2 | -0.8 | -1.14 | 68 | 70.4 | 68 | 73488 |
| 1712593800 | 70 | 0 | 0.00 | 70 | 71 | 68.6 | 118768 |
| 1712334600 | 70 | -0.8 | -1.13 | 69.6 | 70.2 | 69.6 | 90351 |
| 1712248200 | 70.8 | 1.6 | 2.31 | 70 | 71.4 | 70 | 132936 |
| 1712161800 | 69.2 | -2 | -2.81 | 74 | 75 | 69.2 | 274071 |
| 1712075400 | 71.2 | 2 | 2.89 | 75 | 78 | 71 | 408757 |
| 1711647000 | 69.2 | 1.2 | 1.76 | 68 | 70.9 | 68 | 239601 |
| 1711560600 | 68 | 1 | 1.49 | 68 | 69 | 68 | 99873 |
| 1711474200 | 67 | 1 | 1.52 | 66.599999 | 70.1 | 66.599999 | 70240 |
| 1711387800 | 66 | 0 | 0.00 | 66 | 66.5 | 65 | 303816 |
| 1711128600 | 66 | 0 | 0.00 | 66 | 66 | 66 | 52463 |
| 1711042200 | 66 | -0.1 | -0.15 | 66.5 | 70.9 | 66 | 109029 |
| 1710955800 | 66.099999 | -1.2 | -1.78 | 68 | 68 | 66 | 217767 |
| 1710869400 | 67.3 | -0.7 | -1.03 | 73 | 73 | 67.3 | 33519 |
| 1710783000 | 68 | -1.6 | -2.30 | 70 | 70.2 | 68 | 93361 |
| 1710523800 | 69.6 | 0.4 | 0.58 | 72 | 72.7 | 68 | 44810 |
| 1710437400 | 69.2 | 4.3 | 6.63 | 66 | 69.2 | 65 | 140360 |
| 1710351000 | 64.9 | -3 | -4.42 | 69.1 | 69.1 | 64.9 | 128304 |
| 1710264600 | 67.9 | -2.6 | -3.69 | 70.3 | 73.9 | 65 | 407618 |
| 1710178200 | 70.5 | -1.1 | -1.54 | 71.3 | 72 | 69.8 | 110349 |
| 1709919000 | 71.6 | -0.9 | -1.24 | 72.4 | 72.4 | 71.6 | 70704 |
| 1709832600 | 72.5 | 0.4 | 0.55 | 70.8 | 73.5 | 70.8 | 131947 |
| 1709746200 | 72.1 | 1.6 | 2.27 | 73.5 | 73.5 | 71.1 | 16716 |
| 1709659800 | 70.5 | -1.2 | -1.67 | 73.5 | 73.5 | 70.5 | 61876 |
| 1709573400 | 71.7 | 0.1 | 0.14 | 72.9 | 74.2 | 71.1 | 183094 |
| 1709314200 | 71.6 | 1 | 1.42 | 71 | 72.8 | 71 | 280665 |
| 1709227800 | 70.6 | -1.4 | -1.94 | 72.1 | 72.8 | 70.6 | 276157 |
| 1709141400 | 72 | 0 | 0.00 | 75 | 75 | 72 | 254077 |
| 1709055000 | 72 | 0 | 0.00 | 72 | 72 | 72 | 26205 |
| 1708968600 | 72 | 0 | 0.00 | 72 | 72.4 | 72 | 86718 |
| 1708709400 | 72 | -0.2 | -0.28 | 73 | 73.3 | 72 | 243469 |
| 1708623000 | 72.2 | -0.4 | -0.55 | 73 | 73 | 70 | 50671 |
| 1708536600 | 72.6 | -0.4 | -0.55 | 73 | 75 | 72.2 | 227534 |
| 1708450200 | 73 | -1.5 | -2.01 | 72.7 | 73.4 | 72.7 | 160074 |
| 1708363800 | 74.5 | 0.5 | 0.68 | 73.2 | 75 | 73 | 62141 |
| 1708104600 | 74 | 0 | 0.00 | 75 | 75 | 73 | 141208 |
| 1708018200 | 74 | 0.2 | 0.27 | 73 | 75 | 73 | 278839 |
| 1707931800 | 73.8 | -1.2 | -1.60 | 75 | 75 | 73.5 | 342769 |
| 1707845400 | 75 | 1.3 | 1.76 | 75 | 75 | 73 | 94453 |
| 1707759000 | 73.7 | -1.8 | -2.38 | 75.5 | 76 | 72.6 | 99462 |
| 1707499800 | 75.5 | 0.5 | 0.67 | 76 | 76 | 72.1 | 623763 |
| 1707413400 | 75 | -0.8 | -1.06 | 77.8 | 77.8 | 75 | 67027 |
| 1707327000 | 75.8 | 0.8 | 1.07 | 77 | 77.4 | 74.1 | 246757 |
| 1707240600 | 75 | -1 | -1.32 | 75.5 | 76.4 | 75 | 321452 |
| 1707154200 | 76 | -2 | -2.56 | 77.6 | 77.6 | 75.1 | 194514 |
| 1706895000 | 78 | 2.5 | 3.31 | 76.5 | 78.4 | 75.4 | 227702 |
| 1706808600 | 75.5 | 5.1 | 7.24 | 73 | 75.5 | 72 | 11198687 |
| 1706722200 | 70.4 | -1.6 | -2.22 | 71.1 | 71.4 | 69.1 | 217626 |
| 1706635800 | 72 | -2 | -2.70 | 73 | 73 | 71 | 170297 |
| 1706549400 | 74 | 0 | 0.00 | 73.4 | 74 | 73.4 | 41928 |
| 1706290200 | 74 | 2 | 2.78 | 73 | 74.1 | 72.4 | 214410 |
| 1706203800 | 72 | 0 | 0.00 | 72 | 73 | 72 | 71402 |
| 1706117400 | 72 | -0.6 | -0.83 | 72 | 72.4 | 72 | 62037 |
| 1706031000 | 72.6 | 1.1 | 1.54 | 72.4 | 73.9 | 72 | 114571 |
| 1705944600 | 71.5 | -1.3 | -1.79 | 73 | 74.5 | 71.5 | 37979 |
| 1705685400 | 72.8 | 0.4 | 0.55 | 73 | 73.4 | 72 | 78695 |
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
