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 | 0.216 | 0.291667229296 | 74.057 | 74.469 | 73.11 | 0 | 0 | DE |
| 4 | -1.986 | -2.60428277318 | 76.259 | 76.494 | 72.915 | 0 | 0 | DE |
| 12 | 0.198 | 0.267296658792 | 74.075 | 77.099 | 72.722 | 0 | 0 | DE |
| 26 | 3.897 | 5.53739911333 | 70.376 | 77.099 | 68.645 | 0 | 0 | DE |
| 52 | 6.997 | 10.4004399786 | 67.276 | 77.099 | 65.778 | 0 | 0 | DE |
| 156 | 4.303 | 6.14977847649 | 69.97 | 77.099 | 58.062 | 0 | 0 | DE |
| 260 | 12.035 | 19.3370609595 | 62.238 | 77.099 | 41.185 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736140500 | 74.045 | -0.04 | -0.05 | 74.046 | 74.41 | 73.972 | 0 |
| 1735881300 | 74.082 | 0.48 | 0.65 | 73.605 | 74.166 | 73.598 | 0 |
| 1735794900 | 73.6 | 0.38 | 0.51 | 73.224 | 73.63 | 73.11 | 0 |
| 1735617660 | 73.225 | -0.56 | -0.75 | 73.906 | 73.906 | 73.225 | 0 |
| 1735535700 | 73.782 | -0.95 | -1.27 | 74.057 | 74.057 | 73.363 | 0 |
| 1735276500 | 74.734 | 0.28 | 0.38 | 74.458 | 75.008 | 74.458 | 0 |
| 1735014060 | 74.454 | 0.25 | 0.33 | 74.28 | 74.494 | 74.205 | 0 |
| 1734930900 | 74.207 | 1.18 | 1.61 | 73.062 | 74.218 | 73.062 | 0 |
| 1734671700 | 73.032 | -0.9 | -1.22 | 73.978 | 73.978 | 72.915 | 0 |
| 1734585300 | 73.935 | -1.35 | -1.80 | 75.256 | 75.256 | 73.587 | 0 |
| 1734498900 | 75.288 | -0.06 | -0.07 | 75.299 | 75.563 | 75.142 | 0 |
| 1734412500 | 75.344 | 0.67 | 0.90 | 74.714 | 75.42 | 74.606 | 0 |
| 1734326100 | 74.674 | -0.5 | -0.66 | 75.134 | 75.134 | 74.635 | 0 |
| 1734066900 | 75.17 | -0.32 | -0.42 | 75.441 | 75.441 | 74.835 | 0 |
| 1733980500 | 75.485 | -0.17 | -0.23 | 75.653 | 75.946 | 75.408 | 0 |
| 1733894100 | 75.658 | -0.41 | -0.53 | 76.008 | 76.032 | 75.548 | 0 |
| 1733807700 | 76.064 | -0.14 | -0.18 | 76.278 | 76.494 | 75.708 | 0 |
| 1733721300 | 76.201 | -0.05 | -0.06 | 76.259 | 76.259 | 75.812 | 0 |
| 1733462100 | 76.25 | -0.46 | -0.60 | 76.747 | 76.747 | 76.248 | 0 |
| 1733375700 | 76.709 | 0.05 | 0.06 | 76.635 | 76.922 | 76.635 | 0 |
| 1733289300 | 76.662 | -0.34 | -0.44 | 76.93 | 76.966 | 76.345 | 0 |
| 1733202900 | 77 | 0.57 | 0.75 | 76.497 | 77.099 | 76.497 | 0 |
| 1733116500 | 76.43 | 0.09 | 0.12 | 76.391 | 76.665 | 76.378 | 0 |
| 1732857300 | 76.339 | -0.27 | -0.35 | 76.456 | 76.456 | 75.959 | 0 |
| 1732770900 | 76.609 | 0.58 | 0.77 | 76.114 | 76.754 | 76.114 | 0 |
| 1732684500 | 76.027 | 0.32 | 0.42 | 75.684 | 76.207 | 75.684 | 0 |
| 1732598100 | 75.708 | -0.62 | -0.81 | 76.209 | 76.351 | 75.625 | 0 |
| 1732511700 | 76.324 | 0.26 | 0.35 | 75.994 | 76.608 | 75.994 | 0 |
| 1732252500 | 76.061 | 0.82 | 1.09 | 75.346 | 76.192 | 75.346 | 0 |
| 1732166100 | 75.238 | -0.12 | -0.16 | 75.376 | 75.707 | 75.189 | 0 |
| 1732079700 | 75.36 | -0.7 | -0.92 | 75.804 | 75.858 | 75.304 | 0 |
| 1731993300 | 76.058 | 0.8 | 1.07 | 75.136 | 76.456 | 75.136 | 0 |
| 1731906900 | 75.256 | 0.32 | 0.42 | 75.002 | 75.296 | 74.637 | 0 |
| 1731647700 | 74.938 | 0.44 | 0.60 | 74.447 | 75.003 | 74.447 | 0 |
| 1731561300 | 74.494 | 0.46 | 0.62 | 74.171 | 74.583 | 74.171 | 0 |
| 1731474900 | 74.038 | -0.53 | -0.72 | 74.658 | 74.658 | 73.598 | 0 |
| 1731388500 | 74.572 | 0 | 0.00 | 74.674 | 74.674 | 74.219 | 0 |
| 1731302100 | 74.57 | -0.39 | -0.52 | 74.905 | 74.905 | 74.467 | 0 |
| 1731042900 | 74.96 | 0.92 | 1.25 | 74.284 | 75.126 | 74.284 | 0 |
| 1730956500 | 74.035 | 0.04 | 0.06 | 73.961 | 74.241 | 73.51 | 0 |
| 1730870100 | 73.993 | 0.67 | 0.91 | 73.349 | 74.179 | 73.349 | 0 |
| 1730783700 | 73.325 | -0.38 | -0.51 | 73.645 | 73.656 | 73.184 | 0 |
| 1730697300 | 73.703 | 0.45 | 0.62 | 73.23 | 73.785 | 73.23 | 0 |
| 1730438100 | 73.25 | -0.29 | -0.40 | 73.598 | 73.598 | 72.722 | 0 |
| 1730351700 | 73.544 | -0.23 | -0.31 | 73.784 | 73.832 | 73.325 | 0 |
| 1730265300 | 73.776 | -0.66 | -0.88 | 74.404 | 74.496 | 73.663 | 0 |
| 1730178900 | 74.433 | 0.26 | 0.35 | 74.154 | 74.612 | 74.154 | 0 |
| 1730092500 | 74.175 | 0.12 | 0.16 | 74.061 | 74.198 | 73.961 | 0 |
| 1729833300 | 74.055 | -0 | -0.00 | 74.011 | 74.391 | 74.011 | 0 |
| 1729746900 | 74.057 | -0.02 | -0.03 | 74.1 | 74.386 | 73.808 | 0 |
| 1729660500 | 74.077 | 0.02 | 0.03 | 74.006 | 74.252 | 73.918 | 0 |
| 1729574100 | 74.056 | -1.26 | -1.68 | 75.256 | 75.256 | 73.966 | 0 |
| 1729487700 | 75.318 | 0.63 | 0.84 | 74.705 | 75.368 | 74.705 | 0 |
| 1729228500 | 74.69 | -0.54 | -0.72 | 75.36 | 75.36 | 74.51 | 0 |
| 1729142100 | 75.231 | 0.46 | 0.62 | 74.716 | 75.614 | 74.716 | 0 |
| 1729055700 | 74.771 | -0.28 | -0.37 | 75.018 | 75.018 | 74.616 | 0 |
| 1728969300 | 75.051 | 0.67 | 0.90 | 74.421 | 75.128 | 74.421 | 0 |
| 1728882900 | 74.384 | 0.28 | 0.38 | 74.075 | 74.59 | 74.075 | 0 |
| 1728623700 | 74.105 | -0.06 | -0.07 | 74.153 | 74.196 | 73.946 | 0 |
| 1728537300 | 74.16 | 0.33 | 0.44 | 73.829 | 74.329 | 73.829 | 0 |
| 1728450900 | 73.833 | 0.05 | 0.06 | 73.737 | 74.189 | 73.709 | 0 |
| 1728364500 | 73.786 | -0.22 | -0.30 | 73.99 | 74.152 | 73.623 | 0 |
| 1728278100 | 74.008 | 0.53 | 0.72 | 73.489 | 74.032 | 73.469 | 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
