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 | 0.8 | 1.03896103896 | 77 | 81 | 74.1 | 136157 | 76.08084887 | DE |
| 4 | 2.4 | 3.18302387268 | 75.4 | 81 | 73.7 | 73861 | 76.23619693 | DE |
| 12 | -1.6 | -2.01511335013 | 79.4 | 84.3 | 73.7 | 58299 | 77.76822906 | DE |
| 26 | 1.9 | 2.50329380764 | 75.9 | 84.3 | 73.1 | 95633 | 79.33722727 | DE |
| 52 | -9.25 | -10.6260769673 | 87.05 | 92.8 | 71.05 | 98187 | 78.93190494 | DE |
| 156 | -42.65 | -35.4088833541 | 120.45 | 129.5 | 71.05 | 81638 | 90.84973514 | DE |
| 260 | -28 | -26.4650283554 | 105.8 | 129.5 | 71.05 | 68120 | 95.9638904 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 76 | -5 | -6.17 | 78.4 | 78.4 | 76 | 9558 |
| 1720629000 | 81 | 4.1 | 5.33 | 77.2 | 81 | 77 | 46862 |
| 1720542600 | 76.9 | 0.3 | 0.39 | 74.1 | 78.2 | 74.1 | 181103 |
| 1720456200 | 76.6 | 1.6 | 2.13 | 77.3 | 77.3 | 76.6 | 63125 |
| 1720197000 | 75 | -5.6 | -6.95 | 77 | 77 | 75 | 380137 |
| 1720110600 | 80.6 | 5.2 | 6.90 | 78.2 | 80.6 | 78.2 | 1268 |
| 1720024200 | 75.4 | 1.3 | 1.75 | 75.8 | 76 | 74.1 | 13970 |
| 1719937800 | 74.1 | -4.1 | -5.24 | 75.5 | 75.9 | 74.1 | 212 |
| 1719851400 | 78.2 | 2.6 | 3.44 | 76.4 | 78.2 | 75.5 | 6377 |
| 1719592200 | 75.6 | 1.5 | 2.02 | 76.1 | 76.2 | 75.6 | 3484 |
| 1719505800 | 74.1 | -3 | -3.89 | 75.7 | 76.9 | 74.1 | 135233 |
| 1719419400 | 77.1 | 1.2 | 1.58 | 76.1 | 77.5 | 75.8 | 82223 |
| 1719333000 | 75.9 | 0.4 | 0.53 | 76 | 76.4 | 75.9 | 12121 |
| 1719246600 | 75.5 | -2.3 | -2.96 | 75.8 | 76.1 | 75.5 | 28198 |
| 1718987400 | 77.8 | 3.9 | 5.28 | 74.8 | 77.8 | 73.7 | 291089 |
| 1718901000 | 73.9 | -0.9 | -1.20 | 74.8 | 74.8 | 73.9 | 2807 |
| 1718814600 | 74.8 | -3 | -3.86 | 75.1 | 75.4 | 74.7 | 97376 |
| 1718728200 | 77.8 | 1.65 | 2.17 | 75 | 77.8 | 74.7 | 22382 |
| 1718641800 | 76.15 | -2.25 | -2.87 | 74.9 | 76.15 | 74.2 | 95449 |
| 1718382600 | 78.4 | 1.9 | 2.48 | 75.4 | 78.4 | 75.3 | 4241 |
| 1718296200 | 76.5 | 0.2 | 0.26 | 75.5 | 76.5 | 75.5 | 110921 |
| 1718209800 | 76.3 | 0.2 | 0.26 | 76.4 | 77.1 | 76.1 | 5832 |
| 1718123400 | 76.1 | -3 | -3.79 | 76.8 | 76.9 | 76.1 | 15428 |
| 1718037000 | 79.1 | 0.3 | 0.38 | 76.9 | 79.1 | 76.6 | 3144 |
| 1717777800 | 78.8 | 0.7 | 0.90 | 78.1 | 78.8 | 77.7 | 2575 |
| 1717691400 | 78.1 | 1.1 | 1.43 | 77.9 | 78.1 | 77.5 | 1716 |
| 1717605000 | 77 | -0.2 | -0.26 | 77.6 | 77.6 | 77 | 8152 |
| 1717518600 | 77.2 | -0.1 | -0.13 | 78 | 78 | 76.8 | 65337 |
| 1717432200 | 77.3 | -0.6 | -0.77 | 78 | 78 | 77.3 | 80300 |
| 1717173000 | 77.9 | -0.9 | -1.14 | 77.2 | 77.9 | 77.1 | 68145 |
| 1717086600 | 78.8 | 0.9 | 1.16 | 77.4 | 78.8 | 77.2 | 3144 |
| 1717000200 | 77.9 | 1.1 | 1.43 | 77.7 | 78.1 | 76.8 | 49470 |
| 1716913800 | 76.8 | -2.55 | -3.21 | 77.8 | 78.1 | 76.8 | 10623 |
| 1716568200 | 79.35 | 0.65 | 0.83 | 78.4 | 79.35 | 78.3 | 30483 |
| 1716481800 | 78.7 | -1.9 | -2.36 | 78.8 | 78.9 | 78.6 | 193005 |
| 1716395400 | 80.6 | 2.2 | 2.81 | 78.7 | 80.6 | 78.4 | 90235 |
| 1716309000 | 78.4 | -2 | -2.49 | 78.5 | 78.8 | 78.4 | 537969 |
| 1716222600 | 80.4 | 2.3 | 2.94 | 78.2 | 80.4 | 78.1 | 12775 |
| 1715963400 | 78.1 | -1.1 | -1.39 | 79 | 79.8 | 78.1 | 2168 |
| 1715877000 | 79.2 | -0.35 | -0.44 | 79.4 | 79.6 | 79.2 | 6789 |
| 1715790600 | 79.55 | -0.45 | -0.56 | 79 | 79.55 | 78.5 | 88987 |
| 1715704200 | 80 | -0.1 | -0.12 | 80 | 80 | 80 | 5062 |
| 1715617800 | 80.1 | -0.4 | -0.50 | 80.3 | 80.3 | 79.7 | 186177 |
| 1715358600 | 80.5 | -1.1 | -1.35 | 80.5 | 80.5 | 80.5 | 2436 |
| 1715272200 | 81.6 | 0.8 | 0.99 | 81.6 | 81.6 | 81.6 | 2786 |
| 1715185800 | 80.8 | 0.4 | 0.50 | 81.1 | 81.6 | 80.3 | 2613 |
| 1715099400 | 80.4 | -2.3 | -2.78 | 80.4 | 80.6 | 79.2 | 14744 |
| 1714753800 | 82.7 | -1.6 | -1.90 | 83.4 | 83.6 | 80.3 | 17405 |
| 1714667400 | 84.3 | 4.2 | 5.24 | 82.1 | 84.3 | 81.4 | 25437 |
| 1714581000 | 80.1 | 1.3 | 1.65 | 80.1 | 80.1 | 80.1 | 5847 |
| 1714494600 | 78.8 | -3.2 | -3.90 | 81.1 | 81.2 | 78.8 | 14410 |
| 1714408200 | 82 | 3.3 | 4.19 | 80.9 | 82 | 80.6 | 35779 |
| 1714149000 | 78.7 | 0.15 | 0.19 | 79.5 | 79.8 | 78.7 | 15332 |
| 1714062600 | 78.55 | -3.55 | -4.32 | 78.55 | 78.55 | 78.55 | 13522 |
| 1713976200 | 82.1 | 2 | 2.50 | 80.9 | 82.1 | 79.1 | 18516 |
| 1713889800 | 80.1 | -1.4 | -1.72 | 80.5 | 80.7 | 79.9 | 82811 |
| 1713803400 | 81.5 | 2.1 | 2.64 | 80.2 | 81.5 | 80.2 | 55610 |
| 1713544200 | 79.4 | -0.3 | -0.38 | 79.4 | 79.8 | 79.4 | 18453 |
| 1713457800 | 79.7 | -0.2 | -0.25 | 79.4 | 79.7 | 78.8 | 204328 |
| 1713371400 | 79.9 | 0.6 | 0.76 | 78.7 | 79.9 | 78.6 | 51840 |
| 1713285000 | 79.3 | 0 | 0.00 | 79.2 | 79.6 | 78.8 | 105729 |
| 1713198600 | 79.3 | 0 | 0.00 | 79.9 | 80.4 | 79.3 | 256833 |
| 1712939400 | 79.3 | -0.6 | -0.75 | 80.5 | 81.1 | 79.3 | 253066 |
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
