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 | -0.675675675676 | 74 | 74.5 | 72.7 | 157 | 73.39566709 | DE |
| 4 | -0.51 | -0.689096068099 | 74.01 | 74.5 | 72.7 | 180 | 73.81030859 | DE |
| 12 | 1.51 | 2.09751354355 | 71.99 | 83 | 71.99 | 280 | 76.64460723 | DE |
| 26 | 3.79 | 5.43680963994 | 69.71 | 83 | 69 | 273 | 73.96470628 | DE |
| 52 | -3.5 | -4.54545454545 | 77 | 86 | 68.51 | 220 | 75.31522455 | DE |
| 156 | -12.99 | -15.01907735 | 86.49 | 86.5 | 56.07 | 210 | 73.5188442 | DE |
| 260 | -50.5 | -40.7258064516 | 124 | 134.74 | 56.07 | 214 | 88.29006493 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 73.5 | 0.8 | 1.10 | 72.72 | 73.5 | 72.72 | 70 |
| 1721320200 | 72.7 | -0.8 | -1.09 | 73.5 | 73.5 | 72.7 | 81 |
| 1721233800 | 73.5 | 0.5 | 0.68 | 73.01 | 73.5 | 73.01 | 245 |
| 1721147400 | 73 | -1.03 | -1.39 | 74.03 | 74.05 | 73 | 250 |
| 1721061000 | 74.03 | 0.02 | 0.03 | 74.01 | 74.03 | 74.01 | 4 |
| 1720801800 | 74.01 | 0.01 | 0.01 | 74 | 74.5 | 74 | 207 |
| 1720715400 | 74 | 0.01 | 0.01 | 73.99 | 74 | 73.51 | 66 |
| 1720629000 | 73.99 | 0.99 | 1.36 | 73.01 | 74 | 73.01 | 512 |
| 1720542600 | 73 | -0.61 | -0.83 | 73.61 | 74 | 73 | 186 |
| 1720456200 | 73.61 | 0.01 | 0.01 | 73.6 | 74.46 | 73.6 | 177 |
| 1720197000 | 73.6 | -0.51 | -0.69 | 74.11 | 74.12 | 73.6 | 129 |
| 1720110600 | 74.11 | -0.39 | -0.52 | 74.5 | 74.5 | 74.11 | 34 |
| 1720024200 | 74.5 | 0.5 | 0.68 | 74 | 74.5 | 74 | 499 |
| 1719937800 | 74 | 0 | 0.00 | 74 | 74 | 74 | 1 |
| 1719851400 | 74 | 1 | 1.37 | 73 | 74 | 73 | 655 |
| 1719592200 | 73 | -1 | -1.35 | 74 | 74 | 73 | 205 |
| 1719505800 | 74 | -0.1 | -0.13 | 74 | 74 | 74 | 87 |
| 1719419400 | 74.1 | 0 | 0.00 | 74.1 | 74.1 | 74.1 | 1 |
| 1719333000 | 74.1 | -0.4 | -0.54 | 74.5 | 74.5 | 74.1 | 82 |
| 1719246600 | 74.5 | 0.5 | 0.68 | 74 | 74.5 | 74 | 97 |
| 1718987400 | 74 | -0.01 | -0.01 | 74.01 | 74.01 | 74 | 79 |
| 1718901000 | 74.01 | 1.01 | 1.38 | 73.51 | 74.5 | 73.51 | 145 |
| 1718814600 | 73 | -2.5 | -3.31 | 75.51 | 75.51 | 73 | 181 |
| 1718728200 | 75.5 | 0.5 | 0.67 | 75.01 | 76.5 | 75.01 | 372 |
| 1718641800 | 75 | -3.5 | -4.46 | 78 | 78 | 75 | 243 |
| 1718382600 | 78.5 | -3 | -3.68 | 81 | 81.01 | 78.5 | 478 |
| 1718296200 | 81.5 | 1.5 | 1.88 | 79.99 | 81.5 | 79.5 | 627 |
| 1718209800 | 80 | -0.5 | -0.62 | 80.8 | 80.8 | 80 | 290 |
| 1718123400 | 80.5 | -1.5 | -1.83 | 82 | 82 | 80.5 | 297 |
| 1718037000 | 82 | 0 | 0.00 | 82 | 82 | 82 | 195 |
| 1717777800 | 82 | 0 | 0.00 | 82.18 | 83 | 82 | 226 |
| 1717691400 | 82 | 1.01 | 1.25 | 80.99 | 82 | 80.99 | 296 |
| 1717605000 | 80.99 | 0.99 | 1.24 | 81 | 81 | 80.99 | 81 |
| 1717518600 | 80 | -0.01 | -0.01 | 80.01 | 80.5 | 80 | 773 |
| 1717432200 | 80.01 | 0.5 | 0.63 | 79.5 | 80.5 | 79.5 | 239 |
| 1717173000 | 79.51 | 0.01 | 0.01 | 79.01 | 80 | 79.01 | 361 |
| 1717086600 | 79.5 | 1.49 | 1.91 | 78.01 | 79.5 | 77.5 | 348 |
| 1717000200 | 78.01 | 0.5 | 0.65 | 77.51 | 78.01 | 77.51 | 55 |
| 1716913800 | 77.51 | 0.21 | 0.27 | 77.3 | 77.51 | 77.3 | 111 |
| 1716827400 | 77.3 | 0.79 | 1.03 | 76.52 | 77.5 | 76.52 | 169 |
| 1716568200 | 76.51 | 0.2 | 0.26 | 76.31 | 77.5 | 76.3 | 465 |
| 1716481800 | 76.31 | -0.19 | -0.25 | 76.05 | 77 | 76.05 | 197 |
| 1716395400 | 76.5 | 0.99 | 1.31 | 75.53 | 76.5 | 75.53 | 163 |
| 1716309000 | 75.51 | -1.03 | -1.35 | 76.54 | 77.49 | 75.51 | 152 |
| 1716222600 | 76.54 | 0.78 | 1.03 | 75.76 | 76.54 | 75.61 | 332 |
| 1715963400 | 75.76 | -2.24 | -2.87 | 76.5 | 76.52 | 75.24 | 1384 |
| 1715877000 | 78 | -1.5 | -1.89 | 79.5 | 79.51 | 78 | 304 |
| 1715790600 | 79.5 | 1 | 1.27 | 78.51 | 80 | 78.51 | 188 |
| 1715704200 | 78.5 | -1.46 | -1.83 | 79.5 | 79.5 | 78.5 | 221 |
| 1715617800 | 79.96 | 0.46 | 0.58 | 79.5 | 79.96 | 79.5 | 244 |
| 1715358600 | 79.5 | -0.5 | -0.63 | 80.01 | 80.02 | 79.5 | 146 |
| 1715272200 | 80 | -0.49 | -0.61 | 80 | 80 | 80 | 29 |
| 1715185800 | 80.49 | 3.38 | 4.38 | 78 | 80.49 | 78 | 364 |
| 1715099400 | 77.11 | 0.01 | 0.01 | 77.11 | 77.11 | 77.11 | 51 |
| 1715013000 | 77.1 | 0.1 | 0.13 | 77.01 | 77.1 | 77.01 | 108 |
| 1714753800 | 77 | 1.9 | 2.53 | 75.8 | 77 | 75.8 | 466 |
| 1714667400 | 75.1 | -0.4 | -0.53 | 75.5 | 75.9 | 75 | 802 |
| 1714494600 | 75.5 | 0.5 | 0.67 | 74.99 | 75.5 | 74.51 | 528 |
| 1714408200 | 75 | 1.5 | 2.04 | 73.5 | 75 | 73.5 | 143 |
| 1714149000 | 73.5 | 1.31 | 1.81 | 71.99 | 73.5 | 71.99 | 983 |
| 1714062600 | 72.19 | -0.21 | -0.29 | 71.5 | 72.5 | 71.05 | 566 |
| 1713976200 | 72.4 | 1.3 | 1.83 | 71.4 | 72.4 | 71.04 | 669 |
| 1713889800 | 71.1 | 0.59 | 0.84 | 70.56 | 71.1 | 70.56 | 99 |
| 1713803400 | 70.51 | -0.99 | -1.38 | 70.51 | 70.51 | 70.51 | 110 |
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
