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 | 3.8961038961 | 77 | 79 | 76 | 50042 | 76.96542887 | DE |
| 4 | 2.5 | 3.22580645161 | 77.5 | 79 | 76 | 20813 | 77.17427743 | DE |
| 12 | 3.5 | 4.57516339869 | 76.5 | 79 | 75 | 17070 | 77.59891569 | DE |
| 26 | 9 | 12.676056338 | 71 | 79 | 71 | 16333 | 76.7297804 | DE |
| 52 | 5 | 6.66666666667 | 75 | 79 | 70 | 64328 | 74.93547404 | DE |
| 156 | -23.5 | -22.7053140097 | 103.5 | 110 | 68 | 68447 | 84.97825512 | DE |
| 260 | -23.5 | -22.7053140097 | 103.5 | 110 | 68 | 68447 | 84.97825512 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713544200 | 80 | 3 | 3.90 | 77 | 80 | 77 | 50000 |
| 1713457800 | 77 | 1 | 1.32 | 76 | 77 | 76 | 155000 |
| 1713371400 | 76 | -2 | -2.56 | 76 | 77 | 76 | 26000 |
| 1713285000 | 78 | 2 | 2.63 | 76 | 78 | 76 | 19080 |
| 1713198600 | 76 | -1 | -1.30 | 77 | 78 | 76 | 0 |
| 1712939400 | 77 | -2 | -2.53 | 77 | 78 | 77 | 87 |
| 1712853000 | 79 | 2 | 2.60 | 77 | 79 | 77 | 10501 |
| 1712766600 | 77 | 0 | 0.00 | 76 | 79 | 76 | 2836 |
| 1712680200 | 77 | -2 | -2.53 | 77 | 79 | 77 | 3350 |
| 1712593800 | 79 | 2 | 2.60 | 77 | 79 | 77 | 26262 |
| 1712334600 | 77 | -2 | -2.53 | 77 | 78 | 77 | 12000 |
| 1712248200 | 79 | 3 | 3.95 | 76 | 79 | 76 | 23110 |
| 1712161800 | 76 | 0 | 0.00 | 76 | 76 | 76 | 15500 |
| 1712075400 | 76 | 0 | 0.00 | 76 | 77 | 76 | 9828 |
| 1711647000 | 76 | 0 | 0.00 | 76 | 77.25 | 76 | 10959 |
| 1711560600 | 76 | 0 | 0.00 | 76 | 76 | 76 | 3668 |
| 1711474200 | 76 | 0 | 0.00 | 76 | 76 | 76 | 0 |
| 1711387800 | 76 | 0 | 0.00 | 76 | 76 | 76 | 1166 |
| 1711128600 | 76 | -1.5 | -1.94 | 77.5 | 77.5 | 76 | 13668 |
| 1711042200 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 10000 |
| 1710955800 | 77.5 | -0.5 | -0.64 | 78 | 78 | 77.5 | 4 |
| 1710869400 | 78 | 0.5 | 0.65 | 77.5 | 78.5 | 77.5 | 20002 |
| 1710783000 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 75 | 3000 |
| 1710523800 | 77.5 | -1.5 | -1.90 | 79 | 79 | 77.5 | 24632 |
| 1710437400 | 79 | 0 | 0.00 | 79 | 79 | 79 | 37626 |
| 1710351000 | 79 | 0 | 0.00 | 76 | 79 | 76 | 4500 |
| 1710264600 | 79 | 0 | 0.00 | 79 | 79 | 79 | 38666 |
| 1710178200 | 79 | 0 | 0.00 | 79 | 79 | 79 | 14000 |
| 1709919000 | 79 | 0.5 | 0.64 | 76 | 79 | 76 | 11916 |
| 1709832600 | 78.5 | 0.5 | 0.64 | 78 | 78.5 | 78 | 0 |
| 1709746200 | 78 | 0 | 0.00 | 78 | 78 | 78 | 5264 |
| 1709659800 | 78 | 0 | 0.00 | 78 | 78 | 78 | 7245 |
| 1709573400 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1709314200 | 78 | -1 | -1.27 | 79 | 79 | 78 | 1932 |
| 1709227800 | 79 | 0.5 | 0.64 | 76 | 79 | 76 | 27429 |
| 1709141400 | 78.5 | -0.5 | -0.63 | 78.5 | 79 | 78.5 | 6369 |
| 1709055000 | 79 | 0.5 | 0.64 | 78.5 | 79 | 78.5 | 5400 |
| 1708968600 | 78.5 | 1.5 | 1.95 | 77 | 78.5 | 77 | 30660 |
| 1708709400 | 77 | 0 | 0.00 | 77 | 78 | 77 | 33500 |
| 1708623000 | 77 | 0 | 0.00 | 77 | 78 | 77 | 33466 |
| 1708536600 | 77 | 0 | 0.00 | 77 | 78 | 77 | 0 |
| 1708450200 | 77 | 0 | 0.00 | 77 | 78 | 77 | 0 |
| 1708363800 | 77 | -0.5 | -0.65 | 77.5 | 77.5 | 77 | 10266 |
| 1708104600 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 506 |
| 1708018200 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 3104 |
| 1707931800 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 2258 |
| 1707845400 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 337 |
| 1707759000 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 2299 |
| 1707499800 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 10002 |
| 1707413400 | 77.5 | 0 | 0.00 | 76 | 78 | 76 | 0 |
| 1707327000 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1707240600 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1707154200 | 77.5 | 1 | 1.31 | 76.5 | 77.5 | 76.5 | 69000 |
| 1706895000 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 23467 |
| 1706808600 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1706722200 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1706635800 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 5334 |
| 1706549400 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1706290200 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 10000 |
| 1706203800 | 76.5 | 0.5 | 0.66 | 76.5 | 76.5 | 76.5 | 0 |
| 1706117400 | 76 | 0.5 | 0.66 | 75.5 | 76.5 | 75.5 | 20000 |
| 1706031000 | 75.5 | -1 | -1.31 | 76.5 | 76.5 | 75.5 | 0 |
| 1705944600 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 10000 |
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
