We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 1.6835016835 | 74.25 | 75.5 | 74.25 | 15273 | 74.68261487 | DE |
| 4 | 2.5 | 3.42465753425 | 73 | 76 | 71.5 | 20002 | 73.84662615 | DE |
| 12 | 2 | 2.72108843537 | 73.5 | 79.5 | 71.5 | 29749 | 74.5238868 | DE |
| 26 | 8 | 11.8518518519 | 67.5 | 79.5 | 62.5 | 1132374 | 67.25896669 | DE |
| 52 | 3 | 4.13793103448 | 72.5 | 85 | 62.5 | 1143806 | 71.05521022 | DE |
| 156 | -55.75 | -42.4761904762 | 131.25 | 135 | 38 | 1525671 | 67.14017237 | DE |
| 260 | 49.25 | 187.619047619 | 26.25 | 188.75 | 18.75 | 1997350 | 69.48460298 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 6720 |
| 1722011400 | 75.5 | 1.25 | 1.68 | 74.25 | 75.5 | 74.25 | 26430 |
| 1721925000 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 10963 |
| 1721838600 | 74.25 | 0 | 0.00 | 74.25 | 74.75 | 74.25 | 3291 |
| 1721752200 | 74.25 | 0 | 0.00 | 74.25 | 74.75 | 74.25 | 23180 |
| 1721665800 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 12503 |
| 1721406600 | 74.25 | 0 | 0.00 | 73.75 | 74.25 | 73.75 | 4934 |
| 1721320200 | 74.25 | 0 | 0.00 | 74.25 | 74.25 | 74.25 | 6000 |
| 1721233800 | 74.25 | -1.75 | -2.30 | 76 | 76 | 74.25 | 40266 |
| 1721147400 | 76 | 0.5 | 0.66 | 75.5 | 76 | 75.5 | 17189 |
| 1721061000 | 75.5 | 1.5 | 2.03 | 74 | 75.5 | 74 | 60118 |
| 1720801800 | 74 | 0.5 | 0.68 | 73.5 | 74 | 73.5 | 3939 |
| 1720715400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 34 |
| 1720629000 | 73.5 | 1 | 1.38 | 72.5 | 73.5 | 72.5 | 35204 |
| 1720542600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 17520 |
| 1720456200 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 63357 |
| 1720197000 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 4491 |
| 1720110600 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 1830 |
| 1720024200 | 72.5 | 1 | 1.40 | 71.5 | 72.5 | 71.5 | 66027 |
| 1719937800 | 71.5 | -1.5 | -2.05 | 73 | 73 | 71.5 | 409 |
| 1719851400 | 73 | 0 | 0.00 | 73 | 73 | 73 | 2362 |
| 1719592200 | 73 | 0 | 0.00 | 73 | 73 | 73 | 19188 |
| 1719505800 | 73 | -2 | -2.67 | 73 | 73 | 73 | 426457 |
| 1719419400 | 75 | 1.5 | 2.04 | 73.5 | 75 | 73 | 6167 |
| 1719333000 | 73.5 | 0 | 0.00 | 73.5 | 75 | 73.5 | 617 |
| 1719246600 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 7601 |
| 1718987400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 19234 |
| 1718901000 | 73.5 | -0.5 | -0.68 | 74 | 74 | 73.5 | 14166 |
| 1718814600 | 74 | 0 | 0.00 | 74 | 74 | 74 | 160 |
| 1718728200 | 74 | 0 | 0.00 | 74 | 74 | 74 | 4375 |
| 1718641800 | 74 | 0 | 0.00 | 74 | 74 | 74 | 13710 |
| 1718382600 | 74 | 0 | 0.00 | 74 | 74 | 74 | 11000 |
| 1718296200 | 74 | 0 | 0.00 | 74 | 74 | 74 | 3800 |
| 1718209800 | 74 | 0 | 0.00 | 74 | 74 | 74 | 19517 |
| 1718123400 | 74 | 0 | 0.00 | 74 | 74 | 74 | 50605 |
| 1718037000 | 74 | -2 | -2.63 | 74.5 | 75.25 | 74 | 31422 |
| 1717777800 | 76 | -0.5 | -0.65 | 76.5 | 76.5 | 74.5 | 57114 |
| 1717691400 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 16565 |
| 1717605000 | 76.5 | -3 | -3.77 | 76.5 | 76.5 | 76.5 | 16744 |
| 1717518600 | 79.5 | 3 | 3.92 | 76.5 | 79.5 | 76.5 | 76258 |
| 1717432200 | 76.5 | 1 | 1.32 | 75.5 | 76.5 | 75.5 | 12693 |
| 1717173000 | 75.5 | 1 | 1.34 | 74.5 | 75.5 | 74.5 | 43826 |
| 1717086600 | 74.5 | -2 | -2.61 | 76.5 | 76.5 | 74.5 | 49932 |
| 1717000200 | 76.5 | 0.5 | 0.66 | 77.5 | 78.5 | 75 | 54380 |
| 1716913800 | 76 | 0 | 0.00 | 76 | 76 | 76 | 54495 |
| 1716568200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 1568 |
| 1716481800 | 76 | 1 | 1.33 | 76 | 76 | 76 | 8266 |
| 1716395400 | 75 | -1 | -1.32 | 76 | 76 | 75 | 39029 |
| 1716309000 | 76 | 0 | 0.00 | 76 | 76 | 76 | 25618 |
| 1716222600 | 76 | 1 | 1.33 | 76 | 76 | 76 | 51518 |
| 1715963400 | 75 | -1 | -1.32 | 76 | 76 | 75 | 10815 |
| 1715877000 | 76 | 0 | 0.00 | 76 | 76 | 76 | 18780 |
| 1715790600 | 76 | 0 | 0.00 | 76 | 76 | 76 | 15883 |
| 1715704200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 38510 |
| 1715617800 | 76 | 2 | 2.70 | 74 | 76 | 74 | 46129 |
| 1715358600 | 74 | 0.5 | 0.68 | 73.5 | 74 | 73.5 | 17082 |
| 1715272200 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 22072 |
| 1715185800 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 4228 |
| 1715099400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 15890 |
| 1714753800 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 1897 |
| 1714667400 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 7584 |
| 1714581000 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 4698 |
| 1714494600 | 73.5 | 0 | 0.00 | 71.5 | 73.5 | 71.5 | 23273 |
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
