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 | 0.5 | 0.58651026393 | 85.25 | 85.75 | 85.25 | 34214 | 85.62673831 | DE |
| 4 | -1.75 | -2 | 87.5 | 87.5 | 84.75 | 28713 | 86.17008536 | DE |
| 12 | 2.25 | 2.69461077844 | 83.5 | 87.75 | 82.5 | 25988 | 85.8552107 | DE |
| 26 | -0.25 | -0.290697674419 | 86 | 87.75 | 82.5 | 16939 | 85.53497404 | DE |
| 52 | -1.25 | -1.4367816092 | 87 | 87.75 | 77 | 13340 | 83.69181469 | DE |
| 156 | -0.75 | -0.867052023121 | 86.5 | 92 | 77 | 11273 | 84.69555298 | DE |
| 260 | -0.75 | -0.867052023121 | 86.5 | 92 | 77 | 11273 | 84.69555298 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719505800 | 85.75 | 0 | 0.00 | 85.75 | 85.75 | 85.75 | 28880 |
| 1719419400 | 85.75 | 0 | 0.00 | 85.75 | 85.75 | 85.75 | 4583 |
| 1719333000 | 85.75 | 0 | 0.00 | 85.75 | 85.75 | 85.75 | 53112 |
| 1719246600 | 85.75 | 0.5 | 0.59 | 85.25 | 85.75 | 85.25 | 42323 |
| 1718987400 | 85.25 | 0 | 0.00 | 85.25 | 85.25 | 85.25 | 42173 |
| 1718901000 | 85.25 | 0 | 0.00 | 85.25 | 85.25 | 85.25 | 36297 |
| 1718814600 | 85.25 | 0.5 | 0.59 | 84.75 | 85.25 | 84.75 | 40231 |
| 1718728200 | 84.75 | -0.25 | -0.29 | 85 | 85.5 | 84.75 | 46640 |
| 1718641800 | 85 | 0 | 0.00 | 85 | 85 | 85 | 29863 |
| 1718382600 | 85 | -2.5 | -2.86 | 87.5 | 87.5 | 85 | 27265 |
| 1718296200 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 12649 |
| 1718209800 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 13597 |
| 1718123400 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 37771 |
| 1718037000 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 21302 |
| 1717777800 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 1145 |
| 1717691400 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 26374 |
| 1717605000 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 20195 |
| 1717518600 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 26613 |
| 1717432200 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 21642 |
| 1717173000 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 41614 |
| 1717086600 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 30100 |
| 1717000200 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 40503 |
| 1716913800 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 25134 |
| 1716568200 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 20442 |
| 1716481800 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 7009 |
| 1716395400 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 17712 |
| 1716309000 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 5755 |
| 1716222600 | 87.5 | 0.5 | 0.57 | 87 | 87.5 | 87 | 28502 |
| 1715963400 | 87 | 0 | 0.00 | 87 | 87 | 87 | 8018 |
| 1715877000 | 87 | 0 | 0.00 | 87 | 87 | 87 | 18084 |
| 1715790600 | 87 | -0.5 | -0.57 | 87.5 | 87.5 | 87 | 15365 |
| 1715704200 | 87.5 | -0.25 | -0.28 | 87.75 | 87.75 | 87.5 | 5481 |
| 1715617800 | 87.75 | 0.5 | 0.57 | 87.5 | 87.75 | 87.5 | 88308 |
| 1715358600 | 87.25 | 0 | 0.00 | 87.25 | 87.25 | 87.25 | 34431 |
| 1715272200 | 87.25 | 0 | 0.00 | 87.25 | 87.25 | 87.25 | 26760 |
| 1715185800 | 87.25 | 1.25 | 1.45 | 86 | 87.25 | 86 | 17378 |
| 1715099400 | 86 | 2.5 | 2.99 | 84 | 86 | 84 | 204287 |
| 1714753800 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 12571 |
| 1714667400 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 20922 |
| 1714581000 | 83.5 | 0.25 | 0.30 | 83.25 | 83.5 | 83.25 | 16262 |
| 1714494600 | 83.25 | 0 | 0.00 | 83.25 | 83.25 | 83.25 | 3407 |
| 1714408200 | 83.25 | 0 | 0.00 | 83.25 | 83.25 | 83.25 | 2410 |
| 1714149000 | 83.25 | -0.25 | -0.30 | 83.5 | 83.5 | 83.25 | 19771 |
| 1714062600 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 5580 |
| 1713976200 | 83.5 | 0 | 0.00 | 84 | 84 | 83.5 | 39139 |
| 1713889800 | 83.5 | 0.25 | 0.30 | 83.5 | 83.5 | 83.5 | 14197 |
| 1713803400 | 83.25 | 0.25 | 0.30 | 83 | 83.25 | 83 | 10458 |
| 1713544200 | 83 | -0.5 | -0.60 | 83.5 | 83.5 | 83 | 3592 |
| 1713457800 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 8725 |
| 1713371400 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 259 |
| 1713285000 | 83.5 | -0.5 | -0.60 | 83.5 | 83.5 | 83.5 | 16331 |
| 1713198600 | 84 | 0.5 | 0.60 | 83.5 | 84 | 83.5 | 4989 |
| 1712939400 | 83.5 | 0.5 | 0.60 | 83 | 83.5 | 83 | 23829 |
| 1712853000 | 83 | -0.5 | -0.60 | 84 | 84 | 83 | 2997 |
| 1712766600 | 83.5 | 0.5 | 0.60 | 82.5 | 83.5 | 82.5 | 64101 |
| 1712680200 | 83 | 0 | 0.00 | 83 | 83 | 83 | 26461 |
| 1712593800 | 83 | -0.5 | -0.60 | 83.5 | 83.5 | 83 | 17234 |
| 1712334600 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 26538 |
| 1712248200 | 83.5 | -0.5 | -0.60 | 83.5 | 83.5 | 83.5 | 12601 |
| 1712161800 | 84 | 0 | 0.00 | 84 | 84 | 84 | 26645 |
| 1712075400 | 84 | 0.5 | 0.60 | 83.5 | 84 | 83.5 | 310 |
| 1711647000 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 46898 |
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
