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 | -1.5 | -1.96078431373 | 76.5 | 77 | 75 | 49234 | 75.90184668 | DE |
| 4 | 2 | 2.7397260274 | 73 | 81 | 72.5 | 124080 | 75.99021111 | DE |
| 12 | 9.5 | 14.5038167939 | 65.5 | 81 | 62.5 | 112497 | 71.72180356 | DE |
| 26 | 14.5 | 23.9669421488 | 60.5 | 81 | 55.5 | 149182 | 66.78874887 | DE |
| 52 | 21 | 38.8888888889 | 54 | 81 | 54 | 184636 | 67.36183554 | DE |
| 156 | 21 | 38.8888888889 | 54 | 81 | 54 | 184636 | 67.36183554 | DE |
| 260 | 21 | 38.8888888889 | 54 | 81 | 54 | 184636 | 67.36183554 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 75 | 0 | 0.00 | 75 | 75.5 | 75 | 76870 |
| 1721925000 | 75 | 0 | 0.00 | 75 | 75 | 75 | 12578 |
| 1721838600 | 75 | -0.5 | -0.66 | 75.5 | 75.5 | 75 | 40587 |
| 1721752200 | 75.5 | -1.5 | -1.95 | 76 | 76 | 75.5 | 30541 |
| 1721665800 | 77 | 1 | 1.32 | 76 | 77 | 76 | 44273 |
| 1721406600 | 76 | 0 | 0.00 | 76.5 | 76.5 | 76 | 118192 |
| 1721320200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 37130 |
| 1721233800 | 76 | -0.5 | -0.65 | 76.5 | 76.5 | 76 | 87753 |
| 1721147400 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 57653 |
| 1721061000 | 76.5 | -0.5 | -0.65 | 77 | 77 | 76.5 | 111801 |
| 1720801800 | 77 | -1 | -1.28 | 77.5 | 77.5 | 77 | 90363 |
| 1720715400 | 78 | 0 | 0.00 | 78.5 | 78.5 | 77.5 | 123211 |
| 1720629000 | 78 | -2 | -2.50 | 79 | 81 | 78 | 266501 |
| 1720542600 | 80 | 4 | 5.26 | 76 | 80 | 76 | 312186 |
| 1720456200 | 76 | 2 | 2.70 | 74 | 76 | 74 | 241588 |
| 1720197000 | 74 | 1 | 1.37 | 73 | 74 | 73 | 255344 |
| 1720110600 | 73 | -0.5 | -0.68 | 73.5 | 73.5 | 73 | 25779 |
| 1720024200 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 53152 |
| 1719937800 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 120524 |
| 1719851400 | 73.5 | 0.5 | 0.68 | 73 | 74.5 | 73 | 352259 |
| 1719592200 | 73 | 0 | 0.00 | 73 | 73 | 72.5 | 100175 |
| 1719505800 | 73 | -1 | -1.35 | 73.5 | 74.5 | 73 | 365951 |
| 1719419400 | 74 | 8 | 12.12 | 66 | 75 | 66 | 472274 |
| 1719333000 | 66 | 0.5 | 0.76 | 66.5 | 67.5 | 62.5 | 337165 |
| 1719246600 | 65.5 | -2 | -2.96 | 67.5 | 67.5 | 65.5 | 143267 |
| 1718987400 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 38085 |
| 1718901000 | 67.5 | 0.5 | 0.75 | 67.5 | 67.5 | 67.5 | 34885 |
| 1718814600 | 67 | 1.5 | 2.29 | 65.5 | 67 | 65.5 | 88129 |
| 1718728200 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 45889 |
| 1718641800 | 65.5 | -1 | -1.50 | 65.5 | 65.5 | 65.5 | 16241 |
| 1718382600 | 66.5 | 0.5 | 0.76 | 66 | 66.5 | 64.5 | 50423 |
| 1718296200 | 66 | -0.5 | -0.75 | 66.5 | 66.5 | 66 | 32827 |
| 1718209800 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 8175 |
| 1718123400 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 2496 |
| 1718037000 | 66.5 | 0 | 0.00 | 66.5 | 67 | 66.5 | 25374 |
| 1717777800 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 8959 |
| 1717691400 | 66.5 | 0.5 | 0.76 | 66 | 66.5 | 66 | 11910 |
| 1717605000 | 66 | 0 | 0.00 | 66 | 66 | 66 | 31185 |
| 1717518600 | 66 | -1 | -1.49 | 67 | 67 | 66 | 70112 |
| 1717432200 | 67 | 1.5 | 2.29 | 65.5 | 67 | 65.5 | 24790 |
| 1717173000 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 21804 |
| 1717086600 | 65.5 | -1.5 | -2.24 | 67 | 67 | 65.5 | 52668 |
| 1717000200 | 67 | 0.5 | 0.75 | 66.5 | 67 | 66.5 | 29894 |
| 1716913800 | 66.5 | -2 | -2.92 | 68.5 | 68.5 | 66.5 | 144504 |
| 1716568200 | 68.5 | -2.5 | -3.52 | 71 | 71 | 68.5 | 36714 |
| 1716481800 | 71 | 2 | 2.90 | 69 | 71 | 69 | 134098 |
| 1716395400 | 69 | -1 | -1.43 | 69 | 69 | 69 | 99973 |
| 1716309000 | 70 | 1 | 1.45 | 69 | 70 | 69 | 51541 |
| 1716222600 | 69 | 0.5 | 0.73 | 68.5 | 69 | 68.5 | 79678 |
| 1715963400 | 68.5 | 0 | 0.00 | 69 | 69 | 68.5 | 241042 |
| 1715877000 | 68.5 | -0.5 | -0.72 | 70 | 70 | 68.5 | 74169 |
| 1715790600 | 69 | -1 | -1.43 | 70 | 70.5 | 68.5 | 327673 |
| 1715704200 | 70 | 1.5 | 2.19 | 68.5 | 70.5 | 68.5 | 98202 |
| 1715617800 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 107744 |
| 1715358600 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 97964 |
| 1715272200 | 68.5 | -1 | -1.44 | 69.5 | 69.5 | 68.5 | 63254 |
| 1715185800 | 69.5 | 0.5 | 0.72 | 69 | 70 | 69 | 124609 |
| 1715099400 | 69 | 3.5 | 5.34 | 65.5 | 70.5 | 65.25 | 402552 |
| 1714753800 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 46995 |
| 1714667400 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 21469 |
| 1714581000 | 65.5 | 0.5 | 0.77 | 65 | 65.5 | 65 | 40835 |
| 1714494600 | 65 | 0.5 | 0.78 | 64.5 | 65 | 64.5 | 28227 |
| 1714408200 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 36909 |
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
