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 | 76.5 | 78 | 76.5 | 1470 | 76.5 | DE |
| 4 | 1.5 | 2 | 75 | 78 | 73.25 | 7328 | 75.81924427 | DE |
| 12 | -1 | -1.29032258065 | 77.5 | 80 | 66 | 10706 | 70.85778584 | DE |
| 26 | -82.5 | -51.8867924528 | 159 | 159 | 66 | 8716 | 85.87029182 | DE |
| 52 | -116 | -60.2597402597 | 192.5 | 199 | 66 | 11360 | 122.9911782 | DE |
| 156 | -333.5 | -81.3414634146 | 410 | 420 | 66 | 6752 | 184.71640498 | DE |
| 260 | -161 | -67.7894736842 | 237.5 | 460 | 66 | 7622 | 209.94113383 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 76.5 | 0 | 0.00 | 76.5 | 78 | 76.5 | 1445 |
| 1732815000 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 4936 |
| 1732728600 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 263 |
| 1732642200 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 706 |
| 1732555800 | 76.5 | 1.5 | 2.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1732296600 | 75 | -1.5 | -1.96 | 76.5 | 76.5 | 75 | 371 |
| 1732210200 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 413 |
| 1732123800 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1732037400 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 16729 |
| 1731951000 | 76.5 | 0.5 | 0.66 | 76.5 | 78 | 76.5 | 4471 |
| 1731691800 | 76 | 0 | 0.00 | 76 | 76 | 76 | 2 |
| 1731605400 | 76 | 0 | 0.00 | 76 | 76 | 76 | 4696 |
| 1731519000 | 76 | 0 | 0.00 | 76 | 76 | 73.25 | 2409 |
| 1731432600 | 76 | 0 | 0.00 | 76 | 76 | 76 | 7699 |
| 1731346200 | 76 | 1 | 1.33 | 76 | 76 | 76 | 28487 |
| 1731087000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 38978 |
| 1731000600 | 75 | 0 | 0.00 | 75 | 75 | 75 | 2077 |
| 1730914200 | 75 | -1 | -1.32 | 75 | 75 | 75 | 501 |
| 1730827800 | 76 | 1 | 1.33 | 75 | 76 | 75 | 39336 |
| 1730741400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1730482200 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
| 1730395800 | 75 | 0 | 0.00 | 75 | 75 | 75 | 44 |
| 1730309400 | 75 | 0 | 0.00 | 75 | 75 | 75 | 1669 |
| 1730223000 | 75 | -2 | -2.60 | 77 | 77 | 75 | 10622 |
| 1730136600 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1729873800 | 77 | 2.5 | 3.36 | 74.5 | 77 | 74.5 | 2854 |
| 1729787400 | 74.5 | 0.5 | 0.68 | 74 | 74.5 | 74 | 13500 |
| 1729701000 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1729614600 | 74 | 0 | 0.00 | 74 | 74 | 74 | 2025 |
| 1729528200 | 74 | 0 | 0.00 | 74 | 74 | 73 | 4761 |
| 1729269000 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1729182600 | 74 | 0 | 0.00 | 74 | 74 | 74 | 263 |
| 1729096200 | 74 | 4 | 5.71 | 71.5 | 74 | 71.5 | 46254 |
| 1729009800 | 70 | 1 | 1.45 | 69 | 71.5 | 69 | 35000 |
| 1728923400 | 69 | 0 | 0.00 | 69 | 69 | 69 | 4357 |
| 1728664200 | 69 | 0 | 0.00 | 69 | 69 | 69 | 35 |
| 1728577800 | 69 | 0 | 0.00 | 69 | 69 | 69 | 5773 |
| 1728491400 | 69 | 1.5 | 2.22 | 67.5 | 69 | 67.5 | 5002 |
| 1728405000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 1735 |
| 1728318600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 20000 |
| 1728059400 | 67.5 | 1.5 | 2.27 | 66 | 67.5 | 66 | 14692 |
| 1727973000 | 66 | 0 | 0.00 | 66 | 66 | 66 | 48405 |
| 1727886600 | 66 | 0 | 0.00 | 66 | 66 | 66 | 40100 |
| 1727800200 | 66 | 0 | 0.00 | 66 | 67.5 | 66 | 21752 |
| 1727713800 | 66 | -1.5 | -2.22 | 67.5 | 67.5 | 66 | 27998 |
| 1727454600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 1359 |
| 1727368200 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 21238 |
| 1727281800 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 15000 |
| 1727195400 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 66 | 37042 |
| 1727109000 | 67.5 | -1 | -1.46 | 68.5 | 68.5 | 67.5 | 29870 |
| 1726849800 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 15000 |
| 1726763400 | 68.5 | -6.5 | -8.67 | 75 | 75 | 68.5 | 20774 |
| 1726677000 | 75 | -2.5 | -3.23 | 77.5 | 77.5 | 75 | 1309 |
| 1726590600 | 77.5 | -2.5 | -3.13 | 80 | 80 | 77.5 | 16609 |
| 1726504200 | 80 | 0 | 0.00 | 80 | 80 | 80 | 3000 |
| 1726245000 | 80 | 0 | 0.00 | 80 | 80 | 80 | 2000 |
| 1726158600 | 80 | 0 | 0.00 | 80 | 80 | 80 | 2268 |
| 1726072200 | 80 | 2.5 | 3.23 | 80 | 80 | 80 | 7731 |
| 1725985800 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 1618 |
| 1725899400 | 77.5 | -4 | -4.91 | 77.5 | 77.5 | 77.5 | 6969 |
| 1725640200 | 81.5 | 3 | 3.82 | 78.5 | 82 | 77.5 | 59640 |
| 1725553800 | 78.5 | -1.5 | -1.88 | 80 | 80 | 78.5 | 1000 |
| 1725467400 | 80 | -2.5 | -3.03 | 82.5 | 82.5 | 80 | 7166 |
| 1725381000 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 7150 |
| 1725294600 | 82.5 | -4 | -4.62 | 86.5 | 86.5 | 82.5 | 22557 |
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
