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 | -3 | -3.72670807453 | 80.5 | 81.975 | 77.5 | 20102 | 80.59097353 | DE |
| 4 | -3 | -3.72670807453 | 80.5 | 81.975 | 77.5 | 34708 | 80.48327557 | DE |
| 12 | 10 | 14.8148148148 | 67.5 | 81.975 | 64.975 | 27132 | 76.03971013 | DE |
| 26 | 6 | 8.39160839161 | 71.5 | 81.975 | 62.5 | 23079 | 72.41119399 | DE |
| 52 | 16 | 26.0162601626 | 61.5 | 86.5 | 61.5 | 25580 | 72.03367817 | DE |
| 156 | 31.5 | 68.4782608696 | 46 | 86.5 | 38.63 | 41113 | 60.07670763 | DE |
| 260 | 37 | 91.3580246914 | 40.5 | 86.5 | 18.95 | 39119 | 54.04943774 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718378940 | 77.5 | -3 | -3.73 | 80.5 | 80.5 | 77.5 | 22 |
| 1718292600 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 79.9 | 504 |
| 1718203020 | 80.5 | -1 | -1.23 | 81.5 | 81.5 | 80.035 | 70226 |
| 1718119740 | 81.5 | 1 | 1.24 | 81.5 | 81.975 | 80.69 | 7315 |
| 1718029980 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1717770780 | 80.5 | 0 | 0.00 | 80.5 | 80.812 | 80.336 | 2363 |
| 1717684800 | 80.5 | 0 | 0.00 | 80.5 | 80.745 | 80.39 | 34971 |
| 1717600500 | 80.5 | 0 | 0.00 | 80.5 | 81.01 | 80.075 | 65584 |
| 1717514760 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 79.762 | 20250 |
| 1717428540 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 79.196 | 8855 |
| 1717166580 | 80.5 | 1 | 1.26 | 79.5 | 80.5 | 79.5 | 7 |
| 1717079640 | 79.5 | -1 | -1.24 | 79.5 | 79.75 | 79.11 | 17183 |
| 1716993360 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1716906960 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 78.675 | 20200 |
| 1716564600 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 78.54 | 10228 |
| 1716478140 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 79.3044 | 83052 |
| 1716388620 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 78.45 | 102626 |
| 1716302280 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 78.5 | 29124 |
| 1716215640 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 78.8125 | 53873 |
| 1715956440 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 78.1258 | 63674 |
| 1715870040 | 80.5 | 3 | 3.87 | 77.5 | 80.5 | 77.5 | 18797 |
| 1715786940 | 77.5 | 2 | 2.65 | 75.5 | 77.525 | 75.5 | 50458 |
| 1715700540 | 75.5 | 1 | 1.34 | 74.5 | 76.417 | 72.5 | 37397 |
| 1715614140 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.225 | 21768 |
| 1715355240 | 74.5 | 0 | 0.00 | 74.5 | 75.88 | 74.5 | 28205 |
| 1715265300 | 74.5 | 1 | 1.36 | 73.5 | 75.5 | 73.5 | 19349 |
| 1715182020 | 73.5 | 0 | 0.00 | 73.5 | 74.58 | 73.5 | 403 |
| 1715095740 | 73.5 | 3 | 4.26 | 70.5 | 74.852 | 70.5 | 46440 |
| 1714750020 | 70.5 | 0 | 0.00 | 70.5 | 71.3456 | 70.35 | 71663 |
| 1714663440 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.41 | 15000 |
| 1714574280 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1714487880 | 70.5 | 0 | 0.00 | 70.5 | 70.825 | 70.075 | 600 |
| 1714402080 | 70.5 | 1 | 1.44 | 69.5 | 70.5 | 67.825 | 17544 |
| 1714145400 | 69.5 | 1 | 1.46 | 68.5 | 69.5 | 68.5 | 0 |
| 1714058940 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1713972360 | 68.5 | 1 | 1.48 | 67.5 | 68.864 | 67.5 | 34358 |
| 1713886080 | 67.5 | 0 | 0.00 | 67.5 | 68.575 | 67.14 | 10239 |
| 1713799740 | 67.5 | 2 | 3.05 | 65.5 | 67.5 | 64.974999 | 4444 |
| 1713537600 | 65.5 | -1 | -1.50 | 66.5 | 66.5 | 65.5 | 0 |
| 1713453960 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1713365220 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 65.348 | 2833 |
| 1713281160 | 66.5 | -2 | -2.92 | 67.5 | 67.5 | 65.054 | 16485 |
| 1713192300 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1712936040 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 67.267 | 110910 |
| 1712845920 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1712759940 | 68.5 | 0 | 0.00 | 68.5 | 69.6 | 68.5 | 13399 |
| 1712673480 | 68.5 | 0 | 0.00 | 68.5 | 68.56 | 68.5 | 4000 |
| 1712587140 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 67.225 | 15579 |
| 1712327640 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1712244240 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 67.95 | 1500 |
| 1712155560 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1712068740 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1711639860 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 67.1178 | 13133 |
| 1711553820 | 68.5 | 1 | 1.48 | 67.5 | 68.5 | 67.5 | 0 |
| 1711467240 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 66.349999 | 7535 |
| 1711380660 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 66.8 | 10897 |
| 1711122060 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 66.236 | 3696 |
| 1711035240 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 66.452 | 1983 |
| 1710952140 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1710865740 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.172 | 3404 |
| 1710779340 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
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
