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 | 0.78 | 1.07378854626 | 72.64 | 73.92 | 72.36 | 572158 | 73.38411385 | DE |
| 4 | 5 | 7.30780473546 | 68.42 | 74.16 | 67.14 | 437638 | 71.3134745 | DE |
| 12 | 2.06 | 2.88677130045 | 71.36 | 74.16 | 65.68 | 445932 | 69.7226605 | DE |
| 26 | 6.9 | 10.3728202044 | 66.52 | 74.16 | 62.1 | 460061 | 69.08146471 | DE |
| 52 | 15.08 | 25.8484744601 | 58.34 | 74.16 | 56.02 | 520984 | 67.09563593 | DE |
| 156 | -1.54 | -2.05442902882 | 74.96 | 85.06 | 45.53 | 620277 | 61.80134242 | DE |
| 260 | 6.48 | 9.68031072602 | 66.94 | 86.5 | 33.44 | 646857 | 60.03905892 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 73.42 | 0.12 | 0.16 | 73.22 | 73.92 | 73.14 | 64642 |
| 1734975000 | 73.3 | -0.02 | -0.03 | 73.04 | 73.38 | 72.9 | 238495 |
| 1734715800 | 73.32 | -0.42 | -0.57 | 73.06 | 73.32 | 72.46 | 1289636 |
| 1734629400 | 73.74 | 0.12 | 0.16 | 72.52 | 73.74 | 72.42 | 444406 |
| 1734543000 | 73.62 | 0.66 | 0.90 | 72.8 | 73.72 | 72.64 | 486829 |
| 1734456600 | 72.96 | 0.06 | 0.08 | 72.64 | 73.28 | 72.36 | 401425 |
| 1734370200 | 72.9 | -0.3 | -0.41 | 72.9 | 73.54 | 72.44 | 463627 |
| 1734111000 | 73.2 | 1.96 | 2.75 | 71.82 | 74.16 | 71.7 | 713252 |
| 1734024600 | 71.24 | 0.34 | 0.48 | 70.94 | 71.36 | 70.72 | 382040 |
| 1733938200 | 70.9 | -0.34 | -0.48 | 71.2 | 71.54 | 70.8 | 275103 |
| 1733851800 | 71.24 | 0.1 | 0.14 | 70.88 | 71.46 | 70.64 | 333946 |
| 1733765400 | 71.14 | 1.12 | 1.60 | 70.42 | 71.34 | 70.36 | 461332 |
| 1733506200 | 70.02 | 0.22 | 0.32 | 69.9 | 70.48 | 69.76 | 318027 |
| 1733419800 | 69.8 | 0.5 | 0.72 | 69.16 | 69.96 | 69.16 | 553852 |
| 1733333400 | 69.3 | -0.32 | -0.46 | 69.68 | 70.18 | 69.1 | 339846 |
| 1733247000 | 69.62 | 0.7 | 1.02 | 69.22 | 70.64 | 69.22 | 426887 |
| 1733160600 | 68.92 | 0.68 | 1.00 | 68.34 | 69.3 | 67.94 | 404624 |
| 1732901400 | 68.24 | 0.02 | 0.03 | 68 | 68.38 | 67.7 | 315883 |
| 1732815000 | 68.22 | 0.72 | 1.07 | 67.78 | 68.48 | 67.5 | 220977 |
| 1732728600 | 67.5 | -0.4 | -0.59 | 67.68 | 67.82 | 67.14 | 371928 |
| 1732642200 | 67.9 | -1.1 | -1.59 | 68.42 | 68.7 | 67.72 | 310643 |
| 1732555800 | 69 | 0.3 | 0.44 | 69 | 69.12 | 68.26 | 1080198 |
| 1732296600 | 68.7 | -0.86 | -1.24 | 69.78 | 70 | 67.78 | 379853 |
| 1732210200 | 69.56 | 0.04 | 0.06 | 69.5 | 70.06 | 69.02 | 348723 |
| 1732123800 | 69.52 | -0.96 | -1.36 | 70.82 | 70.84 | 69.52 | 331060 |
| 1732037400 | 70.48 | -1.38 | -1.92 | 71.6 | 72.06 | 69.4 | 500677 |
| 1731951000 | 71.86 | 1.44 | 2.04 | 70.5 | 71.86 | 70.44 | 566381 |
| 1731691800 | 70.42 | 0.4 | 0.57 | 69.54 | 70.62 | 69.52 | 418081 |
| 1731605400 | 70.02 | 1.92 | 2.82 | 69.22 | 70.42 | 69.14 | 458365 |
| 1731519000 | 68.1 | 0 | 0.00 | 68.1 | 68.1 | 68.1 | 0 |
| 1731432600 | 68.1 | -1.92 | -2.74 | 68.58 | 68.96 | 67.8 | 515268 |
| 1731346200 | 70.02 | 1.18 | 1.71 | 69.26 | 70.34 | 69.26 | 348068 |
| 1731087000 | 68.84 | -0.88 | -1.26 | 69.84 | 69.98 | 68.52 | 503386 |
| 1731000600 | 69.72 | 0.98 | 1.43 | 68.16 | 71.46 | 68.16 | 765952 |
| 1730914200 | 68.74 | -0.56 | -0.81 | 69.78 | 70.54 | 68.58 | 720055 |
| 1730827800 | 69.3 | 0.12 | 0.17 | 69.06 | 69.86 | 69.06 | 396932 |
| 1730741400 | 69.18 | 0.74 | 1.08 | 68.44 | 69.46 | 68.24 | 408678 |
| 1730482200 | 68.44 | 1.76 | 2.64 | 66.879999 | 68.8 | 66.84 | 452318 |
| 1730395800 | 66.68 | -0.08 | -0.12 | 65.92 | 66.959999 | 65.68 | 549952 |
| 1730309400 | 66.76 | -1.2 | -1.77 | 67.56 | 68.08 | 66.48 | 367501 |
| 1730223000 | 67.96 | -0.24 | -0.35 | 68.6 | 68.78 | 67.88 | 296233 |
| 1730136600 | 68.2 | 0.62 | 0.92 | 67.6 | 68.48 | 67.54 | 356395 |
| 1729873800 | 67.58 | 0.74 | 1.11 | 66.76 | 68.08 | 66.739999 | 272295 |
| 1729787400 | 66.84 | -0.96 | -1.42 | 67.7 | 67.8 | 66.76 | 458838 |
| 1729701000 | 67.8 | 0 | 0.00 | 67.82 | 68.04 | 67.14 | 441162 |
| 1729614600 | 67.8 | -0.06 | -0.09 | 67.86 | 68.02 | 66.92 | 345809 |
| 1729528200 | 67.86 | -0.12 | -0.18 | 67.7 | 68.04 | 67.58 | 457638 |
| 1729269000 | 67.98 | -0.94 | -1.36 | 67.5 | 69.18 | 67.34 | 831616 |
| 1729182600 | 68.92 | 0.46 | 0.67 | 68.46 | 68.96 | 68.32 | 558175 |
| 1729096200 | 68.46 | -0.92 | -1.33 | 68.9 | 68.98 | 68.2 | 497677 |
| 1729009800 | 69.38 | -0.02 | -0.03 | 69.52 | 69.58 | 68.74 | 523711 |
| 1728923400 | 69.4 | 0.08 | 0.12 | 69.54 | 69.94 | 69.26 | 294506 |
| 1728664200 | 69.32 | 0.36 | 0.52 | 68.96 | 69.32 | 68.56 | 285266 |
| 1728577800 | 68.96 | -0.5 | -0.72 | 69.24 | 69.8 | 68.86 | 227148 |
| 1728491400 | 69.46 | 0.94 | 1.37 | 68.7 | 69.46 | 68.28 | 255476 |
| 1728405000 | 68.52 | -1.1 | -1.58 | 69.06 | 69.38 | 68.18 | 290174 |
| 1728318600 | 69.62 | -0.22 | -0.32 | 70.06 | 70.18 | 69.44 | 328314 |
| 1728059400 | 69.84 | 1 | 1.45 | 68.88 | 70.28 | 68.82 | 348605 |
| 1727973000 | 68.84 | -1.5 | -2.13 | 70.02 | 70.1 | 68.8 | 305863 |
| 1727886600 | 70.34 | 0.06 | 0.09 | 70.28 | 71.02 | 70.06 | 385377 |
| 1727800200 | 70.28 | -1.14 | -1.60 | 71.36 | 71.64 | 69.98 | 528921 |
| 1727713800 | 71.42 | -0.4 | -0.56 | 71.5 | 71.98 | 70.98 | 450937 |
| 1727454600 | 71.82 | 0.2 | 0.28 | 71.42 | 71.96 | 70.82 | 297235 |
| 1727368200 | 71.62 | 1.7 | 2.43 | 70.38 | 71.96 | 70.3 | 404385 |
| 1727281800 | 69.92 | -0.4 | -0.57 | 69.98 | 70.8 | 69.5 | 354650 |
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
