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 | 78 | 79 | 75.5 | 807 | 77.5670052 | DE |
| 4 | 0.5 | 0.645161290323 | 77.5 | 83 | 75 | 1382 | 79.80045232 | DE |
| 12 | 18.5 | 31.0924369748 | 59.5 | 83 | 58.5 | 1616 | 72.03682362 | DE |
| 26 | 15.5 | 24.8 | 62.5 | 83 | 58 | 911 | 69.5054304 | DE |
| 52 | 8 | 11.4285714286 | 70 | 83 | 54.5 | 673 | 68.17037057 | DE |
| 156 | 14.6 | 23.0283911672 | 63.4 | 83 | 54.5 | 607 | 66.81509728 | DE |
| 260 | 14.6 | 23.0283911672 | 63.4 | 83 | 54.5 | 607 | 66.81509728 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 77.5 | 1.5 | 1.97 | 75.5 | 77.5 | 75.5 | 289 |
| 1741814820 | 76 | -1.5 | -1.94 | 76.5 | 76.5 | 76 | 393 |
| 1741728420 | 77.5 | -1 | -1.27 | 78 | 78 | 76 | 1559 |
| 1741642020 | 78.5 | 1.5 | 1.95 | 78 | 78.5 | 76 | 1172 |
| 1741382820 | 77 | -0.5 | -0.65 | 78 | 79 | 77 | 624 |
| 1741296420 | 77.5 | -0.5 | -0.64 | 77 | 78 | 77 | 251 |
| 1741210020 | 78 | -1 | -1.27 | 78.5 | 79 | 76.5 | 1266 |
| 1741123620 | 79 | -1 | -1.25 | 80 | 80 | 78 | 1571 |
| 1741037220 | 80 | 0 | 0.00 | 78.5 | 80 | 78.5 | 1451 |
| 1740778020 | 80 | 1.5 | 1.91 | 78.5 | 80 | 78.5 | 1187 |
| 1740691620 | 78.5 | -0.5 | -0.63 | 77.5 | 79.5 | 77.5 | 300 |
| 1740605220 | 79 | -2 | -2.47 | 79.5 | 80.5 | 75 | 3750 |
| 1740518820 | 81 | 1 | 1.25 | 80.5 | 81 | 79 | 920 |
| 1740432420 | 80 | -1.5 | -1.84 | 81 | 81.5 | 80 | 1213 |
| 1740173220 | 81.5 | 1 | 1.24 | 80.5 | 81.5 | 80.5 | 730 |
| 1740086820 | 80.5 | -1 | -1.23 | 81.5 | 81.5 | 80.5 | 905 |
| 1740000420 | 81.5 | -1.5 | -1.81 | 82.5 | 82.5 | 81.5 | 2174 |
| 1739914020 | 83 | 1.5 | 1.84 | 81 | 83 | 81 | 2337 |
| 1739827620 | 81.5 | 4 | 5.16 | 79.5 | 82 | 79.5 | 3589 |
| 1739568420 | 77.5 | 0 | 0.00 | 77.5 | 79.5 | 76.5 | 1954 |
| 1739482020 | 77.5 | 2.5 | 3.33 | 75.5 | 78 | 74 | 4938 |
| 1739395620 | 75 | 1 | 1.35 | 74 | 76 | 74 | 2022 |
| 1739309220 | 74 | -0.5 | -0.67 | 74 | 74 | 73.5 | 202 |
| 1739222820 | 74.5 | 0 | 0.00 | 73.5 | 74.5 | 73 | 302 |
| 1738963620 | 74.5 | 1.5 | 2.05 | 73 | 74.5 | 72.5 | 1359 |
| 1738877220 | 73 | 1.5 | 2.10 | 72 | 73 | 72 | 467 |
| 1738790820 | 71.5 | -1.5 | -2.05 | 72.5 | 73 | 71.5 | 1515 |
| 1738704420 | 73 | 1 | 1.39 | 72 | 73 | 71.5 | 785 |
| 1738618020 | 72 | -1 | -1.37 | 73 | 73 | 72 | 1041 |
| 1738358820 | 73 | 0.5 | 0.69 | 72.5 | 73 | 72 | 761 |
| 1738272420 | 72.5 | 0.5 | 0.69 | 72 | 72.5 | 72 | 699 |
| 1738186020 | 72 | 1 | 1.41 | 71.5 | 72 | 70.5 | 1740 |
| 1738099620 | 71 | -1 | -1.39 | 71.5 | 71.5 | 70 | 952 |
| 1738013220 | 72 | 2 | 2.86 | 71 | 72 | 70 | 864 |
| 1737754020 | 70 | -1 | -1.41 | 70.5 | 71 | 70 | 1000 |
| 1737667620 | 71 | 0 | 0.00 | 71 | 72 | 70.5 | 668 |
| 1737581220 | 71 | -1 | -1.39 | 70.5 | 72 | 70.5 | 539 |
| 1737494820 | 72 | 0.5 | 0.70 | 71.5 | 72 | 71 | 743 |
| 1737408420 | 71.5 | 0 | 0.00 | 71.5 | 72 | 71.5 | 463 |
| 1737149220 | 71.5 | 0 | 0.00 | 71.5 | 72 | 70.5 | 1962 |
| 1737062820 | 71.5 | 2 | 2.88 | 71 | 72 | 70 | 4743 |
| 1736976420 | 69.5 | 0.5 | 0.72 | 70 | 71.5 | 68.5 | 3424 |
| 1736890020 | 69 | 3 | 4.55 | 66 | 69 | 66 | 1331 |
| 1736803620 | 66 | -0.5 | -0.75 | 65.5 | 67 | 64.5 | 2982 |
| 1736544420 | 66.5 | 5 | 8.13 | 60.5 | 66.5 | 60.5 | 11979 |
| 1736458020 | 61.5 | 0.5 | 0.82 | 61.5 | 61.5 | 60.5 | 7147 |
| 1736371620 | 61 | -1 | -1.61 | 61.5 | 61.5 | 60.5 | 96 |
| 1736285220 | 62 | 1 | 1.64 | 62 | 62 | 61 | 103 |
| 1736198820 | 61 | -1 | -1.61 | 60.5 | 62 | 60.5 | 1172 |
| 1735939620 | 62 | 0 | 0.00 | 61 | 62 | 60 | 607 |
| 1735853220 | 62 | 0 | 0.00 | 60.5 | 62 | 60.5 | 268 |
| 1735594020 | 62 | 2 | 3.33 | 59.5 | 62 | 59.5 | 1664 |
| 1735334820 | 60 | 0 | 0.00 | 59 | 60 | 59 | 535 |
| 1734989220 | 60 | 0 | 0.00 | 60 | 61 | 59 | 1373 |
| 1734730020 | 60 | -1 | -1.64 | 59.5 | 60 | 58.5 | 775 |
| 1734643620 | 61 | 1 | 1.67 | 59.5 | 61.5 | 59.5 | 41 |
| 1734557220 | 60 | 0 | 0.00 | 60 | 61 | 60 | 458 |
| 1734470820 | 60 | -1 | -1.64 | 61.5 | 61.5 | 60 | 600 |
| 1734384420 | 61 | -0.5 | -0.81 | 60.5 | 61.5 | 60 | 160 |
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
