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 | 69 | 68 | 13 | 68.14615385 | DE |
| 4 | -8 | -10.3896103896 | 77 | 78 | 67.5 | 64 | 69.68725719 | DE |
| 12 | -8.5 | -10.9677419355 | 77.5 | 89.5 | 67.5 | 63 | 78.09025367 | DE |
| 26 | -28 | -28.8659793814 | 97 | 104 | 67.5 | 99 | 89.93285783 | DE |
| 52 | -24.5 | -26.2032085561 | 93.5 | 104 | 67.5 | 72 | 92.33356012 | DE |
| 156 | -34 | -33.0097087379 | 103 | 110 | 67.5 | 60 | 93.73670029 | DE |
| 260 | -31 | -31 | 100 | 120 | 67.5 | 182 | 99.06614204 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 69 | 1 | 1.47 | 68.5 | 69 | 68 | 9 |
| 1721665800 | 68 | 0 | 0.00 | 68.5 | 68.5 | 68 | 10 |
| 1721406600 | 68 | -0.5 | -0.73 | 68.5 | 68.5 | 68 | 39 |
| 1721320200 | 68.5 | 0.5 | 0.74 | 68.5 | 68.5 | 68.5 | 1 |
| 1721233800 | 68 | -1 | -1.45 | 69 | 69 | 68 | 6 |
| 1721147400 | 69 | 0.5 | 0.73 | 68.5 | 69.5 | 68.5 | 10 |
| 1721061000 | 68.5 | -4.5 | -6.16 | 72 | 72 | 67.5 | 964 |
| 1720801800 | 73 | -3 | -3.95 | 75.5 | 75.5 | 73 | 143 |
| 1720715400 | 76 | -1 | -1.30 | 77 | 77 | 76 | 21 |
| 1720629000 | 77 | 0 | 0.00 | 77 | 77 | 77 | 1 |
| 1720542600 | 77 | 0 | 0.00 | 77 | 77 | 77 | 1 |
| 1720456200 | 77 | -0.5 | -0.65 | 76.5 | 77 | 76.5 | 12 |
| 1720197000 | 77.5 | 0.5 | 0.65 | 77.5 | 77.5 | 77.5 | 2 |
| 1720110600 | 77 | -1 | -1.28 | 78 | 78 | 77 | 37 |
| 1720024200 | 78 | 0 | 0.00 | 78 | 78 | 78 | 1 |
| 1719937800 | 78 | 0 | 0.00 | 78 | 78 | 78 | 1 |
| 1719851400 | 78 | 0 | 0.00 | 78 | 78 | 78 | 1 |
| 1719592200 | 78 | 0 | 0.00 | 78 | 78 | 78 | 1 |
| 1719505800 | 78 | 1 | 1.30 | 76 | 78 | 76 | 26 |
| 1719419400 | 77 | 0 | 0.00 | 77 | 77 | 77 | 1 |
| 1719333000 | 77 | 0 | 0.00 | 77 | 77 | 77 | 1 |
| 1719246600 | 77 | 0 | 0.00 | 77 | 77 | 77 | 1 |
| 1718987400 | 77 | -1 | -1.28 | 78 | 78 | 77 | 22 |
| 1718901000 | 78 | -0.5 | -0.64 | 78.5 | 78.5 | 78 | 8 |
| 1718814600 | 78.5 | 0 | 0.00 | 77.5 | 79.5 | 77.5 | 16 |
| 1718728200 | 78.5 | -1 | -1.26 | 79.5 | 79.5 | 78.5 | 4 |
| 1718641800 | 79.5 | -3.5 | -4.22 | 82 | 82 | 78 | 259 |
| 1718382600 | 83 | 0 | 0.00 | 83 | 83 | 83 | 1 |
| 1718296200 | 83 | 0.5 | 0.61 | 83 | 83 | 83 | 1 |
| 1718209800 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 1 |
| 1718123400 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 1 |
| 1718037000 | 82.5 | -0.5 | -0.60 | 83 | 83 | 82.5 | 6 |
| 1717777800 | 83 | 0 | 0.00 | 83 | 83 | 83 | 1 |
| 1717691400 | 83 | 0 | 0.00 | 83 | 83 | 83 | 1 |
| 1717605000 | 83 | 1 | 1.22 | 82.5 | 83 | 82.5 | 936 |
| 1717518600 | 82 | 0.5 | 0.61 | 81.5 | 82 | 81.5 | 4 |
| 1717432200 | 81.5 | 1 | 1.24 | 80.5 | 81.5 | 80.5 | 3 |
| 1717173000 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 1 |
| 1717086600 | 80.5 | 0.5 | 0.63 | 80.5 | 80.5 | 80.5 | 1 |
| 1717000200 | 80 | -1.5 | -1.84 | 81.5 | 81.5 | 80 | 41 |
| 1716913800 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 1 |
| 1716827400 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 1 |
| 1716568200 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 1 |
| 1716481800 | 81.5 | 0.5 | 0.62 | 81.5 | 81.5 | 81.5 | 1 |
| 1716395400 | 81 | -0.5 | -0.61 | 81.5 | 81.5 | 81 | 16 |
| 1716309000 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 1 |
| 1716222600 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 1 |
| 1715963400 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 1 |
| 1715877000 | 81.5 | 0 | 0.00 | 81.5 | 81.5 | 81.5 | 1 |
| 1715790600 | 81.5 | -0.5 | -0.61 | 82.5 | 82.5 | 81 | 53 |
| 1715704200 | 82 | -2 | -2.38 | 84 | 84 | 82 | 100 |
| 1715617800 | 84 | -2 | -2.33 | 86 | 86.5 | 84 | 179 |
| 1715358600 | 86 | 3 | 3.61 | 88 | 89.5 | 85 | 354 |
| 1715272200 | 83 | 8.5 | 11.41 | 75 | 83 | 75 | 326 |
| 1715185800 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 1 |
| 1715099400 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 1 |
| 1715013000 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 7 |
| 1714753800 | 74.5 | -3.5 | -4.49 | 77.5 | 77.5 | 74.5 | 101 |
| 1714667400 | 78 | 0 | 0.00 | 77.5 | 78 | 77.5 | 3 |
| 1714494600 | 78 | 0 | 0.00 | 78 | 78 | 78 | 1 |
| 1714408200 | 78 | 0 | 0.00 | 78 | 78 | 78 | 6 |
| 1714149000 | 78 | 0 | 0.00 | 78 | 78 | 78 | 1 |
| 1714062600 | 78 | 0 | 0.00 | 78 | 78 | 78 | 1 |
| 1713976200 | 78 | -1 | -1.27 | 79 | 79 | 78 | 4 |
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
