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 | 0.49 | 0.6593998116 | 74.31 | 74.95 | 74.21 | 3041 | 74.59857754 | DE |
| 4 | -1.71 | -2.23500196053 | 76.51 | 76.51 | 74.21 | 4935 | 75.27863281 | DE |
| 12 | 1.7 | 2.32558139535 | 73.1 | 76.51 | 70.26 | 3389 | 74.37163385 | DE |
| 26 | 2.21 | 3.04449648712 | 72.59 | 76.51 | 68.09 | 2992 | 73.0051838 | DE |
| 52 | 11.42 | 18.0183023036 | 63.38 | 76.51 | 63.38 | 3203 | 71.11855665 | DE |
| 156 | 16.27 | 27.7977105758 | 58.53 | 76.51 | 55.55 | 3823 | 65.76056439 | DE |
| 260 | 16.27 | 27.7977105758 | 58.53 | 76.51 | 55.55 | 3823 | 65.76056439 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 74.21 | -0.53 | -0.71 | 74.21 | 74.21 | 74.21 | 2663 |
| 1736271000 | 74.74 | -0.21 | -0.28 | 74.74 | 74.74 | 74.74 | 3051 |
| 1736184600 | 74.95 | 0.36 | 0.48 | 74.95 | 74.95 | 74.95 | 3330 |
| 1735925400 | 74.59 | 0.28 | 0.38 | 74.59 | 74.59 | 74.59 | 4326 |
| 1735839000 | 74.31 | 0 | 0.00 | 74.31 | 74.31 | 74.31 | 1836 |
| 1735666200 | 74.31 | -0.53 | -0.71 | 74.31 | 74.31 | 74.31 | 5980 |
| 1735579800 | 74.84 | -0.76 | -1.01 | 74.84 | 74.84 | 74.84 | 4459 |
| 1735320600 | 75.6 | 0.67 | 0.89 | 75.6 | 75.6 | 75.6 | 1043 |
| 1735061400 | 74.93 | 0.44 | 0.59 | 74.93 | 74.93 | 74.93 | 6566 |
| 1734975000 | 74.49 | 0.19 | 0.26 | 74.49 | 74.49 | 74.49 | 5276 |
| 1734715800 | 74.3 | 0.06 | 0.08 | 74.3 | 74.3 | 74.3 | 2962 |
| 1734629400 | 74.24 | -1.52 | -2.01 | 74.24 | 74.24 | 74.24 | 1900 |
| 1734543000 | 75.76 | -0.26 | -0.34 | 75.76 | 75.76 | 75.76 | 8280 |
| 1734456600 | 76.02 | 0.3 | 0.40 | 76.02 | 76.02 | 76.02 | 8860 |
| 1734370200 | 75.72 | -0.23 | -0.30 | 75.72 | 75.72 | 75.72 | 5662 |
| 1734111000 | 75.95 | -0.56 | -0.73 | 75.95 | 75.95 | 75.95 | 10310 |
| 1734024600 | 76.51 | 0.59 | 0.78 | 76.51 | 76.51 | 76.51 | 7391 |
| 1733938200 | 75.92 | 0.24 | 0.32 | 75.92 | 75.92 | 75.92 | 4311 |
| 1733851800 | 75.68 | -0.62 | -0.81 | 75.68 | 75.68 | 75.68 | 5941 |
| 1733765400 | 76.3 | 0.21 | 0.28 | 76.3 | 76.3 | 76.3 | 1736 |
| 1733506200 | 76.09 | -0.39 | -0.51 | 76.09 | 76.09 | 76.09 | 2810 |
| 1733419800 | 76.48 | 0.74 | 0.98 | 76.48 | 76.48 | 76.48 | 4175 |
| 1733333400 | 75.74 | -0.06 | -0.08 | 75.74 | 75.74 | 75.74 | 2077 |
| 1733247000 | 75.8 | 0.95 | 1.27 | 75.8 | 75.8 | 75.8 | 4242 |
| 1733160600 | 74.85 | 0.42 | 0.56 | 74.85 | 74.85 | 74.85 | 2495 |
| 1732901400 | 74.43 | 0.21 | 0.28 | 74.43 | 74.43 | 74.43 | 6132 |
| 1732815000 | 74.22 | -0.68 | -0.91 | 74.22 | 74.22 | 74.22 | 3111 |
| 1732728600 | 74.9 | 0.39 | 0.52 | 74.9 | 74.9 | 74.9 | 29327 |
| 1732642200 | 74.51 | 0 | 0.00 | 74.51 | 74.51 | 74.51 | 2443 |
| 1732555800 | 74.51 | 0.76 | 1.03 | 74.51 | 74.51 | 74.51 | 836 |
| 1732296600 | 73.75 | 0.42 | 0.57 | 73.75 | 73.75 | 73.75 | 1806 |
| 1732210200 | 73.33 | 0.49 | 0.67 | 73.33 | 73.33 | 73.33 | 1215 |
| 1732123800 | 72.84 | 0.04 | 0.05 | 72.84 | 72.84 | 72.84 | 1895 |
| 1732037400 | 72.8 | -0.22 | -0.30 | 72.8 | 72.8 | 72.8 | 7312 |
| 1731951000 | 73.02 | -1.14 | -1.54 | 73.02 | 73.02 | 73.02 | 960 |
| 1731691800 | 74.16 | -0.01 | -0.01 | 74.16 | 74.16 | 74.16 | 2624 |
| 1731605400 | 74.17 | -0.17 | -0.23 | 74.17 | 74.17 | 74.17 | 3144 |
| 1731519000 | 74.34 | 0 | 0.00 | 74.34 | 74.34 | 74.34 | 0 |
| 1731432600 | 74.34 | 0.79 | 1.07 | 74.34 | 74.34 | 74.34 | 2403 |
| 1731346200 | 73.55 | 0.45 | 0.62 | 73.55 | 73.55 | 73.55 | 1016 |
| 1731087000 | 73.1 | 0.25 | 0.34 | 73.1 | 73.1 | 73.1 | 2954 |
| 1731000600 | 72.85 | 1.9 | 2.68 | 72.85 | 72.85 | 72.85 | 834 |
| 1730914200 | 70.95 | 0.66 | 0.94 | 70.95 | 70.95 | 70.95 | 3400 |
| 1730827800 | 70.29 | -0.57 | -0.80 | 70.29 | 70.29 | 70.29 | 4267 |
| 1730741400 | 70.86 | 0.6 | 0.85 | 70.86 | 70.86 | 70.86 | 3010 |
| 1730482200 | 70.26 | -1.69 | -2.35 | 70.26 | 70.26 | 70.26 | 2035 |
| 1730395800 | 71.95 | -0.56 | -0.77 | 71.95 | 71.95 | 71.95 | 627 |
| 1730309400 | 72.51 | 0.15 | 0.21 | 72.51 | 72.51 | 72.51 | 1135 |
| 1730223000 | 72.36 | 0.34 | 0.47 | 72.36 | 72.36 | 72.36 | 5392 |
| 1730136600 | 72.02 | -0.06 | -0.08 | 72.02 | 72.02 | 72.02 | 2663 |
| 1729873800 | 72.08 | -0.58 | -0.80 | 72.08 | 72.08 | 72.08 | 1605 |
| 1729787400 | 72.66 | -0.78 | -1.06 | 72.66 | 72.66 | 72.66 | 2086 |
| 1729701000 | 73.44 | -0.23 | -0.31 | 73.44 | 73.44 | 73.44 | 630 |
| 1729614600 | 73.67 | 0.09 | 0.12 | 73.67 | 73.67 | 73.67 | 7475 |
| 1729528200 | 73.58 | 0.23 | 0.31 | 73.58 | 73.58 | 73.58 | 2724 |
| 1729269000 | 73.35 | 0.25 | 0.34 | 73.35 | 73.35 | 73.35 | 1220 |
| 1729182600 | 73.1 | 0.14 | 0.19 | 73.1 | 73.1 | 73.1 | 1321 |
| 1729096200 | 72.96 | -1.13 | -1.53 | 72.96 | 72.96 | 72.96 | 2572 |
| 1729009800 | 74.09 | 0.93 | 1.27 | 74.09 | 74.09 | 74.09 | 4783 |
| 1728923400 | 73.16 | 0.09 | 0.12 | 73.16 | 73.16 | 73.16 | 694 |
| 1728664200 | 73.07 | 0.87 | 1.20 | 73.07 | 73.07 | 73.07 | 5387 |
| 1728577800 | 72.2 | 0 | 0.00 | 72.2 | 72.2 | 72.2 | 0 |
| 1728491400 | 72.2 | 0.45 | 0.63 | 72.2 | 72.2 | 72.2 | 2323 |
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
