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 | -1.2 | -1.60256410256 | 74.88 | 74.92 | 73.68 | 2165 | 74.37775797 | DE |
| 4 | -0.74 | -0.994356355818 | 74.42 | 74.92 | 73.41 | 2136 | 74.00140523 | DE |
| 12 | 0.55 | 0.752085327499 | 73.13 | 75.44 | 72.93 | 3201 | 74.31286153 | DE |
| 26 | 2.63 | 3.70161857847 | 71.05 | 75.44 | 71.05 | 2771 | 73.77072594 | DE |
| 52 | 6.24 | 9.25266903915 | 67.44 | 75.44 | 63.66 | 2405 | 71.26367845 | DE |
| 156 | 1.94 | 2.70420964594 | 71.74 | 75.59 | 59.54 | 2765 | 69.53270363 | DE |
| 260 | 16.37 | 28.5639504449 | 57.31 | 75.59 | 48.07 | 2689 | 66.5934566 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 74.1 | 0 | 0.00 | 74.1 | 74.1 | 74.1 | 0 |
| 1721320200 | 74.1 | -0.82 | -1.09 | 74.1 | 74.1 | 74.1 | 3316 |
| 1721233800 | 74.92 | 0.39 | 0.52 | 74.92 | 74.92 | 74.92 | 884 |
| 1721147400 | 74.53 | -0.35 | -0.47 | 74.53 | 74.53 | 74.53 | 1330 |
| 1721061000 | 74.88 | 0.19 | 0.25 | 74.88 | 74.88 | 74.88 | 2800 |
| 1720801800 | 74.69 | 0.55 | 0.74 | 74.69 | 74.69 | 74.69 | 84 |
| 1720715400 | 74.14 | 0.38 | 0.52 | 74.14 | 74.14 | 74.14 | 56 |
| 1720629000 | 73.76 | -0.27 | -0.36 | 73.76 | 73.76 | 73.76 | 782 |
| 1720542600 | 74.03 | 0.03 | 0.04 | 74.03 | 74.03 | 74.03 | 4206 |
| 1720456200 | 74 | 0.09 | 0.12 | 74 | 74 | 74 | 2195 |
| 1720197000 | 73.91 | 0.16 | 0.22 | 73.91 | 73.91 | 73.91 | 1107 |
| 1720110600 | 73.75 | 0.34 | 0.46 | 73.75 | 73.75 | 73.75 | 596 |
| 1720024200 | 73.41 | -0.05 | -0.07 | 73.41 | 73.41 | 73.41 | 2438 |
| 1719937800 | 73.46 | -0.25 | -0.34 | 73.46 | 73.46 | 73.46 | 6962 |
| 1719851400 | 73.71 | -0.23 | -0.31 | 73.71 | 73.71 | 73.71 | 3212 |
| 1719592200 | 73.94 | -0.14 | -0.19 | 73.94 | 73.94 | 73.94 | 1321 |
| 1719505800 | 74.08 | -0.18 | -0.24 | 74.08 | 74.08 | 74.08 | 2581 |
| 1719419400 | 74.26 | -0.09 | -0.12 | 74.26 | 74.26 | 74.26 | 929 |
| 1719333000 | 74.35 | -0.07 | -0.09 | 74.35 | 74.35 | 74.35 | 4325 |
| 1719246600 | 74.42 | -0.09 | -0.12 | 74.42 | 74.42 | 74.42 | 1100 |
| 1718987400 | 74.51 | 0.08 | 0.11 | 74.51 | 74.51 | 74.51 | 2587 |
| 1718901000 | 74.43 | -0.11 | -0.15 | 74.43 | 74.43 | 74.43 | 2839 |
| 1718814600 | 74.54 | 0.46 | 0.62 | 74.54 | 74.54 | 74.54 | 1095 |
| 1718728200 | 74.08 | -0.12 | -0.16 | 74.08 | 74.08 | 74.08 | 1355 |
| 1718641800 | 74.2 | -0.08 | -0.11 | 74.2 | 74.2 | 74.2 | 3261 |
| 1718382600 | 74.28 | -0.17 | -0.23 | 74.28 | 74.28 | 74.28 | 193 |
| 1718296200 | 74.45 | 0.55 | 0.74 | 74.45 | 74.45 | 74.45 | 49459 |
| 1718209800 | 73.9 | -0.23 | -0.31 | 73.9 | 73.9 | 73.9 | 264 |
| 1718123400 | 74.13 | 0.15 | 0.20 | 74.13 | 74.13 | 74.13 | 535 |
| 1718037000 | 73.98 | 0 | 0.00 | 73.98 | 73.98 | 73.98 | 0 |
| 1717777800 | 73.98 | -0.95 | -1.27 | 73.98 | 73.98 | 73.98 | 1683 |
| 1717691400 | 74.93 | 0.48 | 0.64 | 74.93 | 74.93 | 74.93 | 406 |
| 1717605000 | 74.45 | 0.01 | 0.01 | 74.45 | 74.45 | 74.45 | 316 |
| 1717518600 | 74.44 | 0.13 | 0.17 | 74.44 | 74.44 | 74.44 | 9136 |
| 1717432200 | 74.31 | 0.13 | 0.18 | 74.31 | 74.31 | 74.31 | 3859 |
| 1717173000 | 74.18 | -0.15 | -0.20 | 74.18 | 74.18 | 74.18 | 3156 |
| 1717086600 | 74.33 | -0.54 | -0.72 | 74.33 | 74.33 | 74.33 | 1642 |
| 1717000200 | 74.87 | -0.46 | -0.61 | 74.87 | 74.87 | 74.87 | 3376 |
| 1716913800 | 75.33 | 0.22 | 0.29 | 75.33 | 75.33 | 75.33 | 10808 |
| 1716827400 | 75.11 | -0.13 | -0.17 | 75.11 | 75.11 | 75.11 | 3671 |
| 1716568200 | 75.24 | -0.1 | -0.13 | 75.24 | 75.24 | 75.24 | 3129 |
| 1716481800 | 75.34 | 0.06 | 0.08 | 75.34 | 75.34 | 75.34 | 1732 |
| 1716395400 | 75.28 | -0.11 | -0.15 | 75.28 | 75.28 | 75.28 | 2366 |
| 1716309000 | 75.39 | 0.16 | 0.21 | 75.39 | 75.39 | 75.39 | 2090 |
| 1716222600 | 75.23 | -0.19 | -0.25 | 75.23 | 75.23 | 75.23 | 165 |
| 1715963400 | 75.42 | -0.02 | -0.03 | 75.42 | 75.42 | 75.42 | 144 |
| 1715877000 | 75.44 | 0.62 | 0.83 | 75.44 | 75.44 | 75.44 | 3076 |
| 1715790600 | 74.82 | 0.07 | 0.09 | 74.82 | 74.82 | 74.82 | 1574 |
| 1715704200 | 74.75 | 0 | 0.00 | 74.75 | 74.75 | 74.75 | 0 |
| 1715617800 | 74.75 | 0.44 | 0.59 | 74.75 | 74.75 | 74.75 | 188 |
| 1715358600 | 74.31 | 0.1 | 0.13 | 74.31 | 74.31 | 74.31 | 1568 |
| 1715272200 | 74.21 | 0.06 | 0.08 | 74.21 | 74.21 | 74.21 | 2226 |
| 1715185800 | 74.15 | 0.47 | 0.64 | 74.15 | 74.15 | 74.15 | 1657 |
| 1715099400 | 73.68 | 0.21 | 0.29 | 73.68 | 73.68 | 73.68 | 2180 |
| 1715013000 | 73.47 | 0.45 | 0.62 | 73.47 | 73.47 | 73.47 | 2216 |
| 1714753800 | 73.02 | 0.09 | 0.12 | 73.02 | 73.02 | 73.02 | 7268 |
| 1714667400 | 72.93 | -0.42 | -0.57 | 72.93 | 72.93 | 72.93 | 2995 |
| 1714494600 | 73.35 | 0.22 | 0.30 | 73.35 | 73.35 | 73.35 | 5904 |
| 1714408200 | 73.13 | 0.65 | 0.90 | 73.13 | 73.13 | 73.13 | 1215 |
| 1714149000 | 72.48 | -0.51 | -0.70 | 72.48 | 72.48 | 72.48 | 3313 |
| 1714062600 | 72.99 | -0.07 | -0.10 | 72.99 | 72.99 | 72.99 | 1896 |
| 1713976200 | 73.06 | 0.44 | 0.61 | 73.06 | 73.06 | 73.06 | 3666 |
| 1713889800 | 72.62 | 0.47 | 0.65 | 72.62 | 72.62 | 72.62 | 3593 |
| 1713803400 | 72.15 | -0.3 | -0.41 | 72.15 | 72.15 | 72.15 | 4610 |
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
