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 | -0.25 | -0.337837837838 | 74 | 75.75 | 73.5 | 150611 | 73.9777404 | DE |
| 4 | -0.75 | -1.0067114094 | 74.5 | 76.5 | 72 | 81329 | 74.19879434 | DE |
| 12 | -3.25 | -4.22077922078 | 77 | 78 | 72 | 42868 | 74.93018969 | DE |
| 26 | 1.25 | 1.72413793103 | 72.5 | 81.5 | 72 | 61557 | 77.40824994 | DE |
| 52 | 2.25 | 3.14685314685 | 71.5 | 81.5 | 69.75 | 45896 | 77.04600432 | DE |
| 156 | -34.25 | -31.712962963 | 108 | 108.75 | 64.5 | 58449 | 76.48958452 | DE |
| 260 | -28.25 | -27.6960784314 | 102 | 111 | 64.5 | 73280 | 87.23880205 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 73.75 | -0.25 | -0.34 | 74 | 74 | 73.75 | 67051 |
| 1732901400 | 74 | 0 | 0.00 | 74 | 74 | 74 | 38328 |
| 1732815000 | 74 | 0 | 0.00 | 74 | 74 | 74 | 422679 |
| 1732728600 | 74 | 0 | 0.00 | 74 | 75.75 | 74 | 171730 |
| 1732642200 | 74 | 0 | 0.00 | 74 | 75.75 | 74 | 53269 |
| 1732555800 | 74 | -0.5 | -0.67 | 74.5 | 76.5 | 74 | 242277 |
| 1732296600 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 44735 |
| 1732210200 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 23863 |
| 1732123800 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 24251 |
| 1732037400 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1731951000 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 72.5 | 13145 |
| 1731691800 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 72 | 17071 |
| 1731605400 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 72.5 | 7836 |
| 1731519000 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 72.5 | 12027 |
| 1731432600 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 72.5 | 42476 |
| 1731346200 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 36742 |
| 1731087000 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 13785 |
| 1731000600 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 30000 |
| 1730914200 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 68297 |
| 1730827800 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 333605 |
| 1730741400 | 74.5 | -1 | -1.32 | 74.5 | 75.5 | 74.5 | 1622 |
| 1730482200 | 75.5 | 0 | 0.00 | 74.5 | 75.5 | 74.5 | 16140 |
| 1730395800 | 75.5 | 0.5 | 0.67 | 74.5 | 75.5 | 74.5 | 26996 |
| 1730309400 | 75 | -0.5 | -0.66 | 74.5 | 75.5 | 74 | 1652 |
| 1730223000 | 75.5 | 0 | 0.00 | 75 | 75.5 | 74 | 30894 |
| 1730136600 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 15842 |
| 1729873800 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 40593 |
| 1729787400 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 9503 |
| 1729701000 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 38271 |
| 1729614600 | 75.5 | -0.5 | -0.66 | 76.5 | 76.5 | 75.5 | 4149 |
| 1729528200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 32462 |
| 1729269000 | 76 | 0 | 0.00 | 76 | 76 | 76 | 36793 |
| 1729182600 | 76 | 0 | 0.00 | 76 | 76 | 76 | 23519 |
| 1729096200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 27378 |
| 1729009800 | 76 | 0 | 0.00 | 76 | 76 | 76 | 30788 |
| 1728923400 | 76 | 0 | 0.00 | 76 | 76 | 76 | 3345 |
| 1728664200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 27001 |
| 1728577800 | 76 | 0 | 0.00 | 76 | 76 | 76 | 139032 |
| 1728491400 | 76 | 1 | 1.33 | 76.5 | 76.5 | 76 | 23913 |
| 1728405000 | 75 | -1 | -1.32 | 76.5 | 77 | 75 | 36564 |
| 1728318600 | 76 | 0 | 0.00 | 76 | 76.5 | 76 | 40046 |
| 1728059400 | 76 | 0 | 0.00 | 76.5 | 77 | 76 | 38502 |
| 1727973000 | 76 | -0.5 | -0.65 | 76.5 | 77 | 75 | 21051 |
| 1727886600 | 76.5 | -0.5 | -0.65 | 77 | 77 | 75.25 | 51668 |
| 1727800200 | 77 | -0.5 | -0.65 | 77 | 77.5 | 76 | 12881 |
| 1727713800 | 77.5 | 0 | 0.00 | 77 | 77.5 | 75.5 | 0 |
| 1727454600 | 77.5 | 0 | 0.00 | 77 | 77.5 | 77 | 7041 |
| 1727368200 | 77.5 | 0.25 | 0.32 | 77 | 77.5 | 77 | 10826 |
| 1727281800 | 77.25 | 0 | 0.00 | 77.25 | 77.25 | 75.5 | 18805 |
| 1727195400 | 77.25 | 0.5 | 0.65 | 77.25 | 77.25 | 75.5 | 4000 |
| 1727109000 | 76.75 | 0 | 0.00 | 77.25 | 77.25 | 75.5 | 11839 |
| 1726849800 | 76.75 | 0 | 0.00 | 77.25 | 77.25 | 76.75 | 10898 |
| 1726763400 | 76.75 | -1.25 | -1.60 | 77.25 | 77.75 | 76.75 | 16115 |
| 1726677000 | 78 | 0 | 0.00 | 77.75 | 78 | 77.75 | 33350 |
| 1726590600 | 78 | 0 | 0.00 | 77.75 | 78 | 77.75 | 49906 |
| 1726504200 | 78 | 0 | 0.00 | 77.75 | 78 | 77.75 | 9210 |
| 1726245000 | 78 | 0.75 | 0.97 | 77.25 | 78 | 77.25 | 4000 |
| 1726158600 | 77.25 | 0.25 | 0.32 | 77 | 77.25 | 77 | 0 |
| 1726072200 | 77 | 0 | 0.00 | 77 | 77 | 77 | 25250 |
| 1725985800 | 77 | 0 | 0.00 | 77 | 77 | 77 | 7215 |
| 1725899400 | 77 | 0 | 0.00 | 77 | 77 | 77 | 133681 |
| 1725640200 | 77 | -0.25 | -0.32 | 77.75 | 77.75 | 77 | 2756 |
| 1725553800 | 77.25 | -1.25 | -1.59 | 78 | 78.5 | 77.25 | 40271 |
| 1725467400 | 78.5 | -0.5 | -0.63 | 78 | 78.5 | 78 | 0 |
| 1725381000 | 79 | 0 | 0.00 | 78 | 79 | 78 | 2896 |
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
