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 | 74 | 74.6 | 72 | 163446 | 73.8175459 | DE |
| 4 | -2.1 | -2.75952693824 | 76.1 | 77.2 | 72 | 343316 | 75.73093332 | DE |
| 12 | -9 | -10.843373494 | 83 | 86.6 | 71.6 | 186554 | 75.61057441 | DE |
| 26 | -8.4 | -10.1941747573 | 82.4 | 90 | 71.6 | 119525 | 78.17075448 | DE |
| 52 | -22.5 | -23.3160621762 | 96.5 | 110 | 71.6 | 104187 | 81.32370522 | DE |
| 156 | -22.5 | -23.3160621762 | 96.5 | 110 | 71.6 | 104187 | 81.32370522 | DE |
| 260 | -22.5 | -23.3160621762 | 96.5 | 110 | 71.6 | 104187 | 81.32370522 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 72 | -2.6 | -3.49 | 72 | 72 | 72 | 82714 |
| 1741973400 | 74.6 | 2.6 | 3.61 | 74.6 | 74.6 | 74.6 | 97367 |
| 1741887000 | 72 | -2.6 | -3.49 | 72 | 72 | 72 | 28382 |
| 1741800600 | 74.6 | 0.6 | 0.81 | 72 | 74.6 | 72 | 24442 |
| 1741714200 | 74 | -0.6 | -0.80 | 74 | 74 | 74 | 584323 |
| 1741627800 | 74.6 | -2.4 | -3.12 | 77 | 77 | 74.6 | 24927 |
| 1741368600 | 77 | 0.2 | 0.26 | 77 | 77 | 77 | 1023263 |
| 1741282200 | 76.8 | 2.8 | 3.78 | 76.8 | 76.8 | 76.8 | 8155 |
| 1741195800 | 74 | 0 | 0.00 | 76 | 76 | 74 | 221053 |
| 1741109400 | 74 | -0.4 | -0.54 | 74 | 74 | 74 | 1060769 |
| 1741023000 | 74.4 | -2.8 | -3.63 | 74.4 | 74.4 | 74.4 | 844616 |
| 1740763800 | 77.2 | 2.8 | 3.76 | 74 | 77.2 | 74 | 2655842 |
| 1740677400 | 74.4 | 0 | 0.00 | 74.4 | 74.4 | 74.4 | 3500 |
| 1740591000 | 74.4 | 1.3 | 1.78 | 74.4 | 74.4 | 74.4 | 13453 |
| 1740504600 | 73.1 | -1.5 | -2.01 | 73.1 | 73.1 | 73.1 | 80176 |
| 1740418200 | 74.6 | 0 | 0.00 | 74.6 | 74.6 | 74 | 17689 |
| 1740159000 | 74.6 | -1.1 | -1.45 | 74.6 | 74.6 | 74.6 | 5632 |
| 1740072600 | 75.7 | 0.9 | 1.20 | 77.2 | 77.2 | 75.7 | 41859 |
| 1739986200 | 74.8 | -1.3 | -1.71 | 74.8 | 74.8 | 74.8 | 23678 |
| 1739899800 | 76.1 | -0.9 | -1.17 | 76.1 | 76.1 | 76.1 | 24487 |
| 1739813400 | 77 | 0.9 | 1.18 | 76 | 77 | 76 | 20698 |
| 1739554200 | 76.1 | -0.9 | -1.17 | 76.1 | 76.1 | 76.1 | 22373 |
| 1739467800 | 77 | 1.5 | 1.99 | 74.6 | 77 | 74.6 | 25738 |
| 1739381400 | 75.5 | 1.5 | 2.03 | 77 | 77 | 75.5 | 32578 |
| 1739295000 | 74 | -1.8 | -2.37 | 74 | 74 | 74 | 190773 |
| 1739208600 | 75.8 | 0.3 | 0.40 | 77 | 77.6 | 75.8 | 48196 |
| 1738949400 | 75.5 | 1.5 | 2.03 | 77 | 77 | 75.5 | 66104 |
| 1738863000 | 74 | 0.2 | 0.27 | 71.6 | 74 | 71.6 | 61845 |
| 1738776600 | 73.8 | -0.5 | -0.67 | 74 | 74 | 72.4 | 1644919 |
| 1738690200 | 74.3 | -0.9 | -1.20 | 72.4 | 74.3 | 72.4 | 130461 |
| 1738603800 | 75.2 | 1.2 | 1.62 | 75.2 | 75.2 | 75.2 | 5412 |
| 1738344600 | 74 | -2 | -2.63 | 74 | 74 | 74 | 241389 |
| 1738258200 | 76 | -0.5 | -0.65 | 74 | 76 | 73 | 242633 |
| 1738171800 | 76.5 | -2 | -2.55 | 76 | 76.5 | 74 | 66621 |
| 1738085400 | 78.5 | -0.4 | -0.51 | 78.5 | 78.5 | 78.5 | 8648 |
| 1737999000 | 78.9 | 2.9 | 3.82 | 78.9 | 78.9 | 78.9 | 21604 |
| 1737739800 | 76 | -2.2 | -2.81 | 76 | 76 | 76 | 402314 |
| 1737653400 | 78.2 | -0.8 | -1.01 | 78.2 | 78.2 | 78.2 | 175048 |
| 1737567000 | 79 | 0 | 0.00 | 79 | 79 | 79 | 16133 |
| 1737480600 | 79 | -0.2 | -0.25 | 79 | 79 | 79 | 18422 |
| 1737394200 | 79.2 | -2.2 | -2.70 | 78.4 | 79.2 | 78.4 | 48928 |
| 1737135000 | 81.4 | 0.2 | 0.25 | 78.4 | 81.4 | 78.4 | 66510 |
| 1737048600 | 81.2 | -0.2 | -0.25 | 81.6 | 81.6 | 81.2 | 24382 |
| 1736962200 | 81.4 | 0 | 0.00 | 81.4 | 81.4 | 81.4 | 2000 |
| 1736875800 | 81.4 | -1 | -1.21 | 78.4 | 81.4 | 78.4 | 48485 |
| 1736789400 | 82.4 | 2.2 | 2.74 | 82.4 | 82.4 | 82.4 | 1005 |
| 1736530200 | 80.2 | -4.3 | -5.09 | 83 | 83 | 80.2 | 21712 |
| 1736443800 | 84.5 | -0.5 | -0.59 | 86 | 86 | 84.5 | 1779 |
| 1736357400 | 85 | 2 | 2.41 | 85 | 85 | 85 | 0 |
| 1736271000 | 83 | -2 | -2.35 | 83 | 83 | 83 | 20164 |
| 1736184600 | 85 | 2 | 2.41 | 85 | 85 | 85 | 28356 |
| 1735925400 | 83 | -3.6 | -4.16 | 83 | 83 | 83 | 4556 |
| 1735839000 | 86.6 | 1.6 | 1.88 | 86 | 86.6 | 83 | 23671 |
| 1735666200 | 85 | 2.5 | 3.03 | 85 | 85 | 85 | 5395 |
| 1735579800 | 82.5 | -0.5 | -0.60 | 81 | 82.5 | 81 | 21761 |
| 1735320600 | 83 | 0 | 0.00 | 83 | 83 | 83 | 4627 |
| 1735061400 | 83 | 0 | 0.00 | 83 | 83 | 83 | 2000 |
| 1734975000 | 83 | 2.6 | 3.23 | 81 | 83 | 81 | 8 |
| 1734715800 | 80.4 | -0.6 | -0.74 | 81 | 81 | 80.4 | 46719 |
| 1734629400 | 81 | -2 | -2.41 | 81 | 81 | 81 | 5014 |
| 1734543000 | 83 | 0 | 0.00 | 83.6 | 86.6 | 83 | 54265 |
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
