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 | 1.5 | 1.92307692308 | 78 | 80.49 | 78 | 201 | 79.76503984 | DE |
| 4 | 5 | 6.71140939597 | 74.5 | 80.49 | 70.51 | 323 | 75.15692496 | DE |
| 12 | 8.35 | 11.7357695011 | 71.15 | 80.49 | 69 | 299 | 72.97631353 | DE |
| 26 | 0.51 | 0.645651348272 | 78.99 | 80.5 | 68.51 | 228 | 72.647959 | DE |
| 52 | 6.5 | 8.90410958904 | 73 | 86 | 68.51 | 209 | 75.42727214 | DE |
| 156 | -16.51 | -17.1961254036 | 96.01 | 100 | 56.07 | 202 | 74.15018838 | DE |
| 260 | -35.54 | -30.8936022253 | 115.04 | 135 | 56.07 | 216 | 91.0113984 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715790600 | 79.5 | -0.46 | -0.58 | 78.51 | 80 | 78.51 | 188 |
| 1715704200 | 79.96 | 0 | 0.00 | 79.96 | 79.96 | 79.96 | 0 |
| 1715617800 | 79.96 | 0.46 | 0.58 | 79.5 | 79.96 | 79.5 | 244 |
| 1715358600 | 79.5 | -0.5 | -0.63 | 80.01 | 80.02 | 79.5 | 146 |
| 1715272200 | 80 | -0.49 | -0.61 | 80 | 80 | 80 | 29 |
| 1715185800 | 80.49 | 3.38 | 4.38 | 78 | 80.49 | 78 | 364 |
| 1715099400 | 77.11 | 0.01 | 0.01 | 77.11 | 77.11 | 77.11 | 51 |
| 1715013000 | 77.1 | 0.1 | 0.13 | 77.01 | 77.1 | 77.01 | 108 |
| 1714753800 | 77 | 1.9 | 2.53 | 75.8 | 77 | 75.8 | 466 |
| 1714667400 | 75.1 | -0.4 | -0.53 | 75.5 | 75.9 | 75 | 802 |
| 1714494600 | 75.5 | 0.5 | 0.67 | 74.99 | 75.5 | 74.51 | 528 |
| 1714408200 | 75 | 1.5 | 2.04 | 73.5 | 75 | 73.5 | 143 |
| 1714149000 | 73.5 | 1.31 | 1.81 | 71.99 | 73.5 | 71.99 | 983 |
| 1714062600 | 72.19 | -0.21 | -0.29 | 71.5 | 72.5 | 71.05 | 566 |
| 1713976200 | 72.4 | 1.3 | 1.83 | 71.4 | 72.4 | 71.04 | 669 |
| 1713889800 | 71.1 | 0.59 | 0.84 | 70.56 | 71.1 | 70.56 | 99 |
| 1713803400 | 70.51 | -0.99 | -1.38 | 70.51 | 70.51 | 70.51 | 110 |
| 1713544200 | 71.5 | -3.8 | -5.05 | 71.61 | 71.61 | 71.5 | 61 |
| 1713457800 | 75.3 | -0.7 | -0.92 | 75.99 | 75.99 | 75.3 | 107 |
| 1713371400 | 76 | 1.5 | 2.01 | 74.5 | 76.5 | 74.11 | 433 |
| 1713285000 | 74.5 | 0.47 | 0.63 | 74.1 | 74.5 | 74.1 | 61 |
| 1713198600 | 74.03 | 1.5 | 2.07 | 72.99 | 74.03 | 72.5 | 595 |
| 1712939400 | 72.53 | 0.53 | 0.74 | 72 | 74.49 | 72 | 1611 |
| 1712853000 | 72 | 0.8 | 1.12 | 71.21 | 72 | 71.21 | 217 |
| 1712766600 | 71.2 | 0.2 | 0.28 | 71.01 | 72.49 | 71.01 | 196 |
| 1712680200 | 71 | 0 | 0.00 | 71 | 71.5 | 71 | 201 |
| 1712593800 | 71 | 0.49 | 0.69 | 70.51 | 71.5 | 70.51 | 203 |
| 1712334600 | 70.51 | -0.99 | -1.38 | 71.5 | 71.5 | 70.51 | 230 |
| 1712248200 | 71.5 | 1 | 1.42 | 70.59 | 72 | 70.59 | 329 |
| 1712161800 | 70.5 | 0.01 | 0.01 | 69.16 | 70.5 | 69 | 402 |
| 1712075400 | 70.49 | 0.88 | 1.26 | 69.61 | 70.5 | 69.1 | 755 |
| 1711647000 | 69.61 | -1.89 | -2.64 | 71 | 71 | 69.61 | 192 |
| 1711560600 | 71.5 | 1 | 1.42 | 71 | 72 | 71 | 255 |
| 1711474200 | 70.5 | 0.47 | 0.67 | 70.99 | 71 | 70 | 250 |
| 1711387800 | 70.03 | -0.47 | -0.67 | 70.01 | 70.5 | 70.01 | 423 |
| 1711128600 | 70.5 | 0.93 | 1.34 | 69.57 | 70.5 | 69.57 | 86 |
| 1711042200 | 69.57 | -0.93 | -1.32 | 70.51 | 70.51 | 69.57 | 623 |
| 1710955800 | 70.5 | -0.5 | -0.70 | 71 | 71.99 | 70.5 | 160 |
| 1710869400 | 71 | 0.45 | 0.64 | 70.56 | 71 | 70.55 | 194 |
| 1710783000 | 70.55 | -0.95 | -1.33 | 71.5 | 72.5 | 70.55 | 363 |
| 1710523800 | 71.5 | -1 | -1.38 | 72.99 | 73 | 71.5 | 135 |
| 1710437400 | 72.5 | -1.21 | -1.64 | 73.71 | 73.96 | 72.5 | 181 |
| 1710351000 | 73.71 | -0.26 | -0.35 | 73.97 | 73.98 | 72.03 | 381 |
| 1710264600 | 73.97 | -0.01 | -0.01 | 73.97 | 73.97 | 72.62 | 233 |
| 1710178200 | 73.98 | 0.48 | 0.65 | 73.5 | 73.98 | 73.01 | 183 |
| 1709919000 | 73.5 | 0.5 | 0.68 | 73 | 73.91 | 72.68 | 190 |
| 1709832600 | 73 | -0.98 | -1.32 | 72.53 | 73 | 72.5 | 324 |
| 1709746200 | 73.98 | 0.48 | 0.65 | 73.51 | 73.98 | 73 | 166 |
| 1709659800 | 73.5 | 0.51 | 0.70 | 72.99 | 73.5 | 72.04 | 271 |
| 1709573400 | 72.99 | 0.99 | 1.37 | 72.01 | 72.99 | 72.01 | 141 |
| 1709314200 | 72 | -0.4 | -0.55 | 72.4 | 72.5 | 72 | 75 |
| 1709227800 | 72.4 | 0.9 | 1.26 | 71.5 | 73 | 71.5 | 136 |
| 1709141400 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 89 |
| 1709055000 | 71.5 | 0.64 | 0.90 | 70.87 | 71.5 | 70.87 | 21 |
| 1708968600 | 70.86 | 0.01 | 0.01 | 70.85 | 71.5 | 70.85 | 182 |
| 1708709400 | 70.85 | 0.13 | 0.18 | 70.81 | 70.85 | 70.81 | 180 |
| 1708623000 | 70.72 | -0.18 | -0.25 | 70.72 | 70.72 | 70.72 | 341 |
| 1708536600 | 70.9 | -0.25 | -0.35 | 71.15 | 71.15 | 70.9 | 148 |
| 1708450200 | 71.15 | 0.65 | 0.92 | 71 | 71.5 | 71 | 33 |
| 1708363800 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1708104600 | 70.5 | 0 | 0.00 | 70.5 | 71 | 70.5 | 138 |
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
