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 | 1 | 1.22699386503 | 81.5 | 87.5 | 81.5 | 924 | 83.93858286 | DE |
| 4 | 7.01 | 9.28599814545 | 75.49 | 87.5 | 72.66 | 846 | 79.10356529 | DE |
| 12 | 8.49 | 11.4714227807 | 74.01 | 87.5 | 69.51 | 569 | 75.96589419 | DE |
| 26 | 5 | 6.45161290323 | 77.5 | 87.5 | 69.51 | 386 | 75.8564528 | DE |
| 52 | 5.5 | 7.14285714286 | 77 | 87.5 | 69.51 | 341 | 77.63006463 | DE |
| 156 | -25.02 | -23.2700892857 | 107.52 | 113.48 | 64 | 300 | 81.578869 | DE |
| 260 | -64.5 | -43.8775510204 | 147 | 174 | 64 | 308 | 99.8851764 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715617800 | 82.5 | -3.7 | -4.29 | 83.03 | 83.3 | 82.4 | 556 |
| 1715358600 | 86.2 | 0 | 0.00 | 85.59 | 86.2 | 85 | 1327 |
| 1715272200 | 86.2 | 0.2 | 0.23 | 86 | 86.38 | 85.8 | 85 |
| 1715185800 | 86 | 3.99 | 4.87 | 85 | 87.5 | 83.5 | 813 |
| 1715099400 | 82.01 | 0.48 | 0.59 | 82.5 | 85.22 | 81.54 | 1884 |
| 1715013000 | 81.53 | -0.45 | -0.55 | 81.5 | 83 | 81.5 | 513 |
| 1714753800 | 81.98 | 1.98 | 2.48 | 79.79 | 81.98 | 79.79 | 557 |
| 1714667400 | 80 | 0 | 0.00 | 80 | 80 | 78.8 | 758 |
| 1714494600 | 80 | 0.02 | 0.03 | 79.96 | 80 | 78 | 1707 |
| 1714408200 | 79.98 | 1.98 | 2.54 | 77.99 | 79.98 | 77.98 | 1066 |
| 1714149000 | 78 | 2.5 | 3.31 | 75.51 | 78 | 75.51 | 1388 |
| 1714062600 | 75.5 | 0.5 | 0.67 | 75 | 76.49 | 75 | 1492 |
| 1713976200 | 75 | 0.03 | 0.04 | 74.96 | 75.5 | 74.17 | 1148 |
| 1713889800 | 74.97 | 0.77 | 1.04 | 73.99 | 74.97 | 72.69 | 943 |
| 1713803400 | 74.2 | 0.6 | 0.82 | 73.6 | 74.49 | 72.66 | 727 |
| 1713544200 | 73.6 | -0.9 | -1.21 | 74.51 | 74.51 | 73.6 | 631 |
| 1713457800 | 74.5 | 0 | 0.00 | 74.5 | 74.53 | 74.5 | 115 |
| 1713371400 | 74.5 | 0 | 0.00 | 74.51 | 75 | 73.5 | 473 |
| 1713285000 | 74.5 | -1 | -1.32 | 75.5 | 75.5 | 74.5 | 250 |
| 1713198600 | 75.5 | 0.01 | 0.01 | 75.49 | 75.98 | 74.5 | 189 |
| 1712939400 | 75.49 | 0.99 | 1.33 | 74.5 | 75.49 | 73.9 | 1612 |
| 1712853000 | 74.5 | 0.5 | 0.68 | 74 | 74.5 | 73.5 | 1787 |
| 1712766600 | 74 | 0.5 | 0.68 | 73.5 | 74 | 73.5 | 313 |
| 1712680200 | 73.5 | 0.86 | 1.18 | 72.64 | 73.5 | 72.64 | 1116 |
| 1712593800 | 72.64 | -0.34 | -0.47 | 72.5 | 72.98 | 72.5 | 243 |
| 1712334600 | 72.98 | 0.48 | 0.66 | 72.5 | 72.98 | 72.2 | 109 |
| 1712248200 | 72.5 | 1.5 | 2.11 | 71.5 | 72.98 | 71.5 | 1264 |
| 1712161800 | 71 | -0.5 | -0.70 | 71.5 | 72 | 71 | 348 |
| 1712075400 | 71.5 | -0.47 | -0.65 | 72 | 72.5 | 71.5 | 531 |
| 1711647000 | 71.97 | 0.47 | 0.66 | 71.5 | 72 | 70 | 300 |
| 1711560600 | 71.5 | 0.51 | 0.72 | 71 | 71.5 | 69.78 | 646 |
| 1711474200 | 70.99 | -2.01 | -2.75 | 72.99 | 73 | 69.51 | 933 |
| 1711387800 | 73 | 0.5 | 0.69 | 72.5 | 73 | 72 | 74 |
| 1711128600 | 72.5 | -2 | -2.68 | 74.5 | 74.5 | 72.5 | 463 |
| 1711042200 | 74.5 | 0 | 0.00 | 72.97 | 74.5 | 72.5 | 687 |
| 1710955800 | 74.5 | 4.2 | 5.97 | 70.3 | 74.5 | 70.3 | 756 |
| 1710869400 | 70.3 | 0 | 0.00 | 70.2 | 70.3 | 70.06 | 631 |
| 1710783000 | 70.3 | -1.21 | -1.69 | 71.52 | 71.53 | 70.21 | 466 |
| 1710523800 | 71.51 | 0.01 | 0.01 | 71.51 | 72.5 | 71.51 | 96 |
| 1710437400 | 71.5 | 0 | 0.00 | 71.5 | 71.7 | 71.5 | 22 |
| 1710351000 | 71.5 | -0.5 | -0.69 | 72 | 72 | 70.97 | 263 |
| 1710264600 | 72 | -0.5 | -0.69 | 72.01 | 72.49 | 71.05 | 247 |
| 1710178200 | 72.5 | 0.02 | 0.03 | 72.48 | 72.5 | 71.5 | 236 |
| 1709919000 | 72.48 | 0.98 | 1.37 | 71.5 | 72.48 | 71.5 | 73 |
| 1709832600 | 71.5 | 0.1 | 0.14 | 71.4 | 72.48 | 71.2 | 161 |
| 1709746200 | 71.4 | -0.1 | -0.14 | 71.51 | 72.49 | 70.5 | 249 |
| 1709659800 | 71.5 | -1.1 | -1.52 | 72.61 | 73 | 71.5 | 319 |
| 1709573400 | 72.6 | 0.6 | 0.83 | 72 | 72.97 | 72 | 197 |
| 1709314200 | 72 | -0.5 | -0.69 | 71.32 | 72 | 71.32 | 346 |
| 1709227800 | 72.5 | 0.97 | 1.36 | 71.52 | 72.5 | 71.5 | 91 |
| 1709141400 | 71.53 | -0.97 | -1.34 | 71.69 | 72.5 | 71.53 | 150 |
| 1709055000 | 72.5 | 0 | 0.00 | 71.51 | 72.5 | 71.51 | 253 |
| 1708968600 | 72.5 | -0.5 | -0.68 | 72.91 | 72.91 | 72 | 179 |
| 1708709400 | 73 | 0 | 0.00 | 72.99 | 73 | 72.02 | 123 |
| 1708623000 | 73 | 0.96 | 1.33 | 72.11 | 73 | 72.01 | 86 |
| 1708536600 | 72.04 | -0.96 | -1.32 | 72.5 | 73 | 72.02 | 271 |
| 1708450200 | 73 | -0.99 | -1.34 | 73.99 | 73.99 | 71.8 | 459 |
| 1708363800 | 73.99 | -1.01 | -1.35 | 74.01 | 74.01 | 72.51 | 288 |
| 1708104600 | 75 | 0.1 | 0.13 | 74.9 | 75 | 74 | 261 |
| 1708018200 | 74.9 | -0.1 | -0.13 | 74.99 | 74.99 | 74.9 | 21 |
| 1707931800 | 75 | 0 | 0.00 | 75.01 | 75.01 | 75 | 153 |
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
