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 | 77 | 80 | 76.75 | 739033 | 77.71857833 | DE |
| 4 | 4.5 | 6.20689655172 | 72.5 | 80 | 67.5 | 674775 | 74.16486955 | DE |
| 12 | 8.75 | 12.8205128205 | 68.25 | 80 | 61.5 | 880781 | 71.37413056 | DE |
| 26 | 9.5 | 14.0740740741 | 67.5 | 82.5 | 58.5 | 866108 | 71.75357139 | DE |
| 52 | 55.3 | 254.838709677 | 21.7 | 82.5 | 20 | 902131 | 59.96601321 | DE |
| 156 | 65.375 | 562.365591398 | 11.625 | 82.5 | 8.75 | 515642 | 41.08699773 | DE |
| 260 | 67.4 | 702.083333333 | 9.6 | 82.5 | 5.4 | 485127 | 29.50233573 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 77 | -0.5 | -0.65 | 77.5 | 77.5 | 77 | 142913 |
| 1734715800 | 77.5 | 0.25 | 0.32 | 77.25 | 77.5 | 77.25 | 320551 |
| 1734629400 | 77.25 | -1.75 | -2.22 | 78.75 | 78.75 | 77 | 565251 |
| 1734543000 | 79 | 1.75 | 2.27 | 77.25 | 80 | 77.25 | 964037 |
| 1734456600 | 77.25 | 0.25 | 0.32 | 77 | 77.5 | 76.75 | 1702413 |
| 1734370200 | 77 | 5 | 6.94 | 76.5 | 77.5 | 74.5 | 2856283 |
| 1734111000 | 72 | 0 | 0.00 | 71 | 72 | 71 | 243666 |
| 1734024600 | 72 | 3.5 | 5.11 | 68 | 72 | 68 | 724746 |
| 1733938200 | 68.5 | -1.5 | -2.14 | 70 | 70 | 67.5 | 536168 |
| 1733851800 | 70 | -0.5 | -0.71 | 70.5 | 70.5 | 70 | 137942 |
| 1733765400 | 70.5 | -0.5 | -0.70 | 71 | 72 | 70.5 | 353627 |
| 1733506200 | 71 | 1.25 | 1.79 | 69.75 | 71.5 | 69.5 | 2025046 |
| 1733419800 | 69.75 | -0.25 | -0.36 | 70 | 70 | 68.75 | 299765 |
| 1733333400 | 70 | -2.5 | -3.45 | 71 | 71 | 69 | 751835 |
| 1733247000 | 72.5 | 0.5 | 0.69 | 72 | 72.5 | 70.5 | 440652 |
| 1733160600 | 72 | -1 | -1.37 | 73 | 73 | 71.5 | 397891 |
| 1732901400 | 73 | 0.25 | 0.34 | 72.75 | 73 | 72.75 | 94182 |
| 1732815000 | 72.75 | -0.25 | -0.34 | 73 | 73 | 72.75 | 244575 |
| 1732728600 | 73 | 1 | 1.39 | 72 | 73 | 72 | 191639 |
| 1732642200 | 72 | -2 | -2.70 | 72.5 | 72.5 | 70.75 | 502312 |
| 1732555800 | 74 | -1 | -1.33 | 75 | 75 | 72.5 | 661142 |
| 1732296600 | 75 | 0 | 0.00 | 74.5 | 75 | 74.5 | 1749095 |
| 1732210200 | 75 | 0 | 0.00 | 75 | 76 | 73.25 | 413360 |
| 1732123800 | 75 | 1 | 1.35 | 74 | 76.5 | 73.75 | 610573 |
| 1732037400 | 74 | 0 | 0.00 | 74 | 74.25 | 73 | 544953 |
| 1731951000 | 74 | -1 | -1.33 | 73.75 | 74.25 | 73.75 | 403469 |
| 1731691800 | 75 | 0 | 0.00 | 73.75 | 75 | 72.75 | 369166 |
| 1731605400 | 75 | 1 | 1.35 | 73.5 | 75 | 73.5 | 263082 |
| 1731519000 | 74 | 1 | 1.37 | 73 | 74 | 71 | 187544 |
| 1731432600 | 73 | 4.5 | 6.57 | 69 | 74 | 69 | 1709282 |
| 1731346200 | 68.5 | -4.5 | -6.16 | 72.5 | 72.5 | 67.5 | 2042521 |
| 1731087000 | 73 | -2 | -2.67 | 75 | 75 | 72.5 | 584146 |
| 1731000600 | 75 | -1 | -1.32 | 76 | 76.5 | 75 | 300130 |
| 1730914200 | 76 | 2 | 2.70 | 74 | 77 | 74 | 1862506 |
| 1730827800 | 74 | 0.5 | 0.68 | 72.5 | 74 | 72 | 613270 |
| 1730741400 | 73.5 | -2.5 | -3.29 | 74.5 | 76 | 72.5 | 660702 |
| 1730482200 | 76 | 4 | 5.56 | 71.5 | 76 | 71.5 | 671740 |
| 1730395800 | 72 | -2 | -2.70 | 76.5 | 79 | 69.5 | 3453496 |
| 1730309400 | 74 | 11 | 17.46 | 63 | 74 | 62.75 | 2326796 |
| 1730223000 | 63 | 0.5 | 0.80 | 62.5 | 63 | 62.5 | 907216 |
| 1730136600 | 62.5 | 0.5 | 0.81 | 62 | 63 | 61.5 | 951036 |
| 1729873800 | 62 | -3.25 | -4.98 | 65.25 | 65.25 | 61.5 | 1117619 |
| 1729787400 | 65.25 | -0.5 | -0.76 | 65.5 | 65.5 | 65.25 | 223247 |
| 1729701000 | 65.75 | 0.75 | 1.15 | 65 | 66.5 | 65 | 996842 |
| 1729614600 | 65 | -1 | -1.52 | 65.5 | 66.75 | 63.5 | 797021 |
| 1729528200 | 66 | -2 | -2.94 | 68 | 68 | 64.5 | 664170 |
| 1729269000 | 68 | -3.5 | -4.90 | 71.75 | 71.75 | 68 | 624734 |
| 1729182600 | 71.5 | -2 | -2.72 | 73.5 | 73.5 | 71.5 | 3015822 |
| 1729096200 | 73.5 | 3.5 | 5.00 | 70 | 73.5 | 69.5 | 1709372 |
| 1729009800 | 70 | 0 | 0.00 | 70 | 70 | 69.5 | 478360 |
| 1728923400 | 70 | 3 | 4.48 | 66.25 | 70 | 65.25 | 1106738 |
| 1728664200 | 67 | 0.5 | 0.75 | 66.25 | 67 | 65 | 337054 |
| 1728577800 | 66.5 | -0.75 | -1.12 | 67.25 | 67.25 | 64.5 | 688154 |
| 1728491400 | 67.25 | 0 | 0.00 | 67.75 | 68 | 66.5 | 284769 |
| 1728405000 | 67.25 | 2.75 | 4.26 | 65 | 68 | 65 | 673424 |
| 1728318600 | 64.5 | 1 | 1.57 | 63.5 | 64.5 | 62.75 | 562235 |
| 1728059400 | 63.5 | -0.5 | -0.78 | 64 | 64 | 61.5 | 1902069 |
| 1727973000 | 64 | -1 | -1.54 | 65 | 65 | 64 | 468851 |
| 1727886600 | 65 | -3.25 | -4.76 | 68.25 | 68.25 | 64.25 | 1447201 |
| 1727800200 | 68.25 | 0 | 0.00 | 68.25 | 68.25 | 68.25 | 100150 |
| 1727713800 | 68.25 | -0.75 | -1.09 | 69 | 69 | 68.25 | 204823 |
| 1727454600 | 69 | -3.5 | -4.83 | 70 | 70.5 | 69 | 352232 |
| 1727368200 | 72.5 | 4 | 5.84 | 68.5 | 72.5 | 68.5 | 1078592 |
| 1727281800 | 68.5 | -0.5 | -0.72 | 69 | 69 | 66.5 | 1011407 |
| 1727195400 | 69 | -4.5 | -6.12 | 72 | 72.75 | 67 | 884896 |
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
