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 | 3.5 | 4.8275862069 | 72.5 | 76 | 72.5 | 18 | 74.48148148 | DE |
| 4 | 9.5 | 14.2857142857 | 66.5 | 76 | 66.5 | 54 | 70.60208817 | DE |
| 12 | 2.5 | 3.40136054422 | 73.5 | 79.5 | 66.5 | 70 | 72.31784729 | DE |
| 26 | 12.5 | 19.6850393701 | 63.5 | 79.5 | 58 | 73 | 68.5241791 | DE |
| 52 | 2.5 | 3.40136054422 | 73.5 | 79.5 | 50.5 | 93 | 67.3058372 | DE |
| 156 | 2.5 | 3.40136054422 | 73.5 | 79.5 | 50.5 | 93 | 67.3058372 | DE |
| 260 | 2.5 | 3.40136054422 | 73.5 | 79.5 | 50.5 | 93 | 67.3058372 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 76 | 1.5 | 2.01 | 76 | 76 | 76 | 6 |
| 1722284820 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1722025620 | 74.5 | 2 | 2.76 | 73.5 | 74.5 | 73.5 | 43 |
| 1721939160 | 72.5 | 1.5 | 2.11 | 72.5 | 72.5 | 72.5 | 5 |
| 1721852820 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
| 1721766420 | 71 | 1.5 | 2.16 | 71 | 71 | 71 | 6 |
| 1721679960 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1721420760 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1721334360 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1721247960 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1721161560 | 69.5 | -1.5 | -2.11 | 70 | 70 | 69.5 | 130 |
| 1721075160 | 71 | 2 | 2.90 | 72 | 72.5 | 71 | 160 |
| 1720815960 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1720729560 | 69 | 2.5 | 3.76 | 69 | 69 | 69 | 80 |
| 1720643160 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1720556760 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1720470360 | 66.5 | -2.5 | -3.62 | 66.5 | 66.5 | 66.5 | 1 |
| 1720211160 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1720124760 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1720038360 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1719951960 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1719865560 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1719606360 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1719519960 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1719433560 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1719347160 | 69 | -1 | -1.43 | 69 | 69 | 69 | 10 |
| 1719260820 | 70 | 1.5 | 2.19 | 68.5 | 70 | 68.5 | 140 |
| 1719001620 | 68.5 | -0.5 | -0.72 | 70 | 70 | 68.5 | 229 |
| 1718915220 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1718828820 | 69 | -0.5 | -0.72 | 69 | 69 | 69 | 50 |
| 1718742360 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 85 |
| 1718656020 | 69.5 | -1 | -1.42 | 72 | 72 | 69.5 | 134 |
| 1718396820 | 70.5 | -1 | -1.40 | 70.5 | 70.5 | 70.5 | 20 |
| 1718310420 | 71.5 | -0.5 | -0.69 | 71.5 | 71.5 | 71.5 | 110 |
| 1718224020 | 72 | 0.5 | 0.70 | 72 | 72 | 72 | 35 |
| 1718137620 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1718051220 | 71.5 | -0.5 | -0.69 | 71.5 | 71.5 | 71.5 | 7 |
| 1717792020 | 72 | 0.5 | 0.70 | 72 | 72 | 72 | 4 |
| 1717705620 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1717619220 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 100 |
| 1717532820 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1717446420 | 71.5 | -2.5 | -3.38 | 72 | 72 | 71.5 | 41 |
| 1717187220 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1717100820 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1717014420 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1716928020 | 74 | -1 | -1.33 | 74 | 74 | 73 | 200 |
| 1716841560 | 75 | -2 | -2.60 | 75 | 75 | 75 | 2 |
| 1716582420 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1716496020 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1716409620 | 77 | 0.5 | 0.65 | 75.5 | 77 | 75.5 | 3 |
| 1716323160 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1716236760 | 76.5 | 1 | 1.32 | 76 | 76.5 | 76 | 2 |
| 1715977620 | 75.5 | -1 | -1.31 | 75.5 | 75.5 | 75.5 | 20 |
| 1715891220 | 76.5 | -1.5 | -1.92 | 76 | 76.5 | 75 | 301 |
| 1715804820 | 78 | 0 | 0.00 | 78.5 | 79.5 | 78 | 204 |
| 1715718420 | 78 | 3.5 | 4.70 | 76.5 | 78 | 76.5 | 17 |
| 1715631960 | 74.5 | -0.5 | -0.67 | 74.5 | 74.5 | 74.5 | 12 |
| 1715372820 | 75 | 3.5 | 4.90 | 73.5 | 75 | 73.5 | 17 |
| 1715286420 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1715200020 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1715113620 | 71.5 | -0.5 | -0.69 | 71 | 71.5 | 71 | 32 |
| 1715027220 | 72 | 0 | 0.00 | 72.5 | 72.5 | 72 | 20 |
| 1714768020 | 72 | 1.5 | 2.13 | 71.5 | 72 | 71.5 | 170 |
| 1714681560 | 70.5 | 10 | 16.53 | 70 | 70.5 | 70 | 17 |
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
