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 | -0.4 | -0.506329113924 | 79 | 80 | 77.2 | 388532 | 78.15737568 | DE |
| 4 | -0.2 | -0.253807106599 | 78.8 | 80 | 74.8 | 441179 | 76.81260988 | DE |
| 12 | -5.9 | -6.98224852071 | 84.5 | 86 | 74.8 | 529184 | 78.98132363 | DE |
| 26 | 3.7 | 4.93991989319 | 74.9 | 100 | 72 | 445818 | 81.57208656 | DE |
| 52 | 1.6 | 2.07792207792 | 77 | 100 | 65.5 | 284108 | 80.71949689 | DE |
| 156 | -225.4 | -74.1447368421 | 304 | 340 | 33.5 | 519967 | 112.60313689 | DE |
| 260 | -225.4 | -74.1447368421 | 304 | 340 | 33.5 | 519967 | 112.60313689 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715617800 | 78.6 | 0.4 | 0.51 | 77.2 | 78.6 | 77.2 | 248392 |
| 1715358600 | 78.2 | -0.6 | -0.76 | 79.8 | 79.8 | 78 | 604133 |
| 1715272200 | 78.8 | 0.8 | 1.03 | 78.6 | 79.8 | 78.4 | 154694 |
| 1715185800 | 78 | 0 | 0.00 | 78.6 | 79 | 77.8 | 270147 |
| 1715099400 | 78 | -1 | -1.27 | 79 | 80 | 78 | 525153 |
| 1714753800 | 79 | 0.2 | 0.25 | 79 | 79 | 78.6 | 112994 |
| 1714667400 | 78.8 | 2.4 | 3.14 | 78 | 78.8 | 78 | 174889 |
| 1714581000 | 76.4 | -0.6 | -0.78 | 77 | 77 | 76 | 1906280 |
| 1714494600 | 77 | 0.6 | 0.79 | 76.6 | 77 | 75.6 | 647135 |
| 1714408200 | 76.4 | 1.6 | 2.14 | 75.6 | 76.4 | 75.6 | 368520 |
| 1714149000 | 74.8 | -0.6 | -0.80 | 76 | 76 | 74.8 | 469650 |
| 1714062600 | 75.4 | -0.4 | -0.53 | 75.6 | 76 | 75 | 667698 |
| 1713976200 | 75.8 | -1.2 | -1.56 | 76.4 | 76.8 | 75.8 | 663279 |
| 1713889800 | 77 | -1 | -1.28 | 77 | 78 | 77 | 228259 |
| 1713803400 | 78 | 0 | 0.00 | 78 | 78 | 77 | 26675 |
| 1713544200 | 78 | 1 | 1.30 | 76.8 | 78 | 76.4 | 83330 |
| 1713457800 | 77 | 0 | 0.00 | 76.6 | 77.8 | 76.6 | 57724 |
| 1713371400 | 77 | -0.4 | -0.52 | 77.4 | 77.6 | 76.8 | 1169281 |
| 1713285000 | 77.4 | -1.2 | -1.53 | 77 | 78 | 77 | 135004 |
| 1713198600 | 78.6 | -0.2 | -0.25 | 78.8 | 78.8 | 78 | 117550 |
| 1712939400 | 78.8 | -0.6 | -0.76 | 78.6 | 79 | 78 | 243304 |
| 1712853000 | 79.4 | 0.4 | 0.51 | 79 | 80 | 79 | 57121 |
| 1712766600 | 79 | -0.2 | -0.25 | 79 | 79 | 78.8 | 105361 |
| 1712680200 | 79.2 | -0.2 | -0.25 | 79.6 | 80 | 78.4 | 56589 |
| 1712593800 | 79.4 | 0 | 0.00 | 79 | 80 | 79 | 35451 |
| 1712334600 | 79.4 | -1 | -1.24 | 80 | 80.8 | 78.8 | 164831 |
| 1712248200 | 80.4 | 0.4 | 0.50 | 80.4 | 80.4 | 80.4 | 87076 |
| 1712161800 | 80 | 0 | 0.00 | 80 | 80 | 78.8 | 62949 |
| 1712075400 | 80 | 0.7 | 0.88 | 80 | 80.4 | 79.6 | 343010 |
| 1711647000 | 79.3 | 0.7 | 0.89 | 79 | 81.9 | 79 | 4524364 |
| 1711560600 | 78.6 | 0.5 | 0.64 | 78.6 | 78.6 | 78.6 | 399492 |
| 1711474200 | 78.1 | 0.1 | 0.13 | 79 | 80 | 78.1 | 270032 |
| 1711387800 | 78 | 0 | 0.00 | 79 | 79 | 78 | 2472029 |
| 1711128600 | 78 | -0.3 | -0.38 | 79 | 79 | 77.5 | 82867 |
| 1711042200 | 78.3 | -0.2 | -0.25 | 79 | 81.9 | 77.8 | 2203192 |
| 1710955800 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78 | 3858459 |
| 1710869400 | 78.5 | 1.1 | 1.42 | 78 | 78.5 | 77.8 | 815840 |
| 1710783000 | 77.4 | -0.5 | -0.64 | 78 | 78.2 | 77 | 417412 |
| 1710523800 | 77.9 | -1.5 | -1.89 | 79.3 | 79.3 | 77.9 | 110763 |
| 1710437400 | 79.4 | -0.2 | -0.25 | 80 | 80 | 79.4 | 74538 |
| 1710351000 | 79.6 | -2.4 | -2.93 | 82 | 82.6 | 79.6 | 193194 |
| 1710264600 | 82 | -0.5 | -0.61 | 82.5 | 83 | 82 | 45817 |
| 1710178200 | 82.5 | -0.5 | -0.60 | 83.1 | 85.5 | 82.5 | 78916 |
| 1709919000 | 83 | 0 | 0.00 | 82.9 | 85.3 | 82.5 | 120706 |
| 1709832600 | 83 | 0 | 0.00 | 83 | 83.8 | 83 | 124338 |
| 1709746200 | 83 | -0.4 | -0.48 | 83.1 | 85.9 | 83 | 99449 |
| 1709659800 | 83.4 | 0.9 | 1.09 | 85.9 | 85.9 | 83.4 | 25740 |
| 1709573400 | 82.5 | -2 | -2.37 | 83.2 | 84 | 82.5 | 174748 |
| 1709314200 | 84.5 | 1 | 1.20 | 83.5 | 85.9 | 83.5 | 127339 |
| 1709227800 | 83.5 | 1 | 1.21 | 82.5 | 84.5 | 82.2 | 1238702 |
| 1709141400 | 82.5 | 0 | 0.00 | 82.1 | 83 | 82.1 | 50866 |
| 1709055000 | 82.5 | 0.5 | 0.61 | 82.5 | 82.5 | 82.5 | 546646 |
| 1708968600 | 82 | 0 | 0.00 | 83.9 | 83.9 | 82 | 351392 |
| 1708709400 | 82 | -0.4 | -0.49 | 82 | 84.9 | 81 | 388620 |
| 1708623000 | 82.4 | -3.3 | -3.85 | 85.9 | 85.9 | 82.4 | 345297 |
| 1708536600 | 85.7 | 0.1 | 0.12 | 86 | 86 | 85 | 245974 |
| 1708450200 | 85.6 | 0.9 | 1.06 | 85.1 | 85.8 | 85 | 352841 |
| 1708363800 | 84.7 | 3.7 | 4.57 | 84.5 | 86 | 84 | 885853 |
| 1708104600 | 81 | 0 | 0.00 | 81.6 | 82 | 81 | 262062 |
| 1708018200 | 81 | -1.4 | -1.70 | 81.3 | 82.1 | 81 | 161844 |
| 1707931800 | 82.4 | -0.6 | -0.72 | 83.1 | 83.1 | 82.4 | 55539 |
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
