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 | -1.15 | -1.58293186511 | 72.65 | 73.05 | 70.25 | 107874 | 71.31136013 | DE |
| 4 | -8.95 | -11.124922312 | 80.45 | 80.9 | 70.25 | 114254 | 75.17204151 | DE |
| 12 | 1.65 | 2.36220472441 | 69.85 | 80.9 | 69.75 | 93952 | 75.73891943 | DE |
| 26 | -1.6 | -2.18878248974 | 73.1 | 80.9 | 66.4 | 96788 | 72.99792026 | DE |
| 52 | -6.55 | -8.39205637412 | 78.05 | 86.75 | 63.95 | 99185 | 74.99257462 | DE |
| 156 | -1.4 | -1.92043895748 | 72.9 | 86.75 | 50.05 | 105362 | 67.5852824 | DE |
| 260 | 30.6 | 74.8166259169 | 40.9 | 88.8 | 35.6 | 104238 | 65.11894294 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 71.15 | 0.5 | 0.71 | 70.85 | 71.2 | 70.3 | 140067 |
| 1741973400 | 70.65 | 0.2 | 0.28 | 70.5 | 71.1 | 70.25 | 103427 |
| 1741887000 | 70.45 | -1.95 | -2.69 | 72.2 | 72.45 | 70.3 | 95936 |
| 1741800600 | 72.4 | 0.4 | 0.56 | 72.55 | 73.05 | 72 | 89883 |
| 1741714200 | 72 | -0.25 | -0.35 | 72.65 | 73 | 71.4 | 110056 |
| 1741627800 | 72.25 | -1.1 | -1.50 | 73.45 | 73.95 | 71.85 | 133912 |
| 1741368600 | 73.35 | -2.35 | -3.10 | 75.3 | 75.8 | 73.35 | 126432 |
| 1741282200 | 75.7 | 0.15 | 0.20 | 77.35 | 78.65 | 74.45 | 168538 |
| 1741195800 | 75.55 | 1.5 | 2.03 | 76 | 76.95 | 74.75 | 157473 |
| 1741109400 | 74.05 | -3.1 | -4.02 | 76.45 | 76.6 | 74.05 | 104159 |
| 1741023000 | 77.15 | 1.1 | 1.45 | 76.2 | 77.9 | 76.2 | 74796 |
| 1740763800 | 76.05 | 0.2 | 0.26 | 75.2 | 76.85 | 75.05 | 349007 |
| 1740677400 | 75.85 | -3.45 | -4.35 | 78.9 | 79.2 | 75.7 | 132207 |
| 1740591000 | 79.3 | 1 | 1.28 | 78.85 | 79.65 | 78.85 | 57749 |
| 1740504600 | 78.3 | -0.85 | -1.07 | 78.9 | 80.05 | 78.3 | 89589 |
| 1740418200 | 79.15 | -0.9 | -1.12 | 80.2 | 80.55 | 78.9 | 69055 |
| 1740159000 | 80.05 | 0.65 | 0.82 | 79.75 | 80.3 | 79.6 | 78863 |
| 1740072600 | 79.4 | 0.15 | 0.19 | 79.35 | 79.95 | 79.15 | 74284 |
| 1739986200 | 79.25 | -1.35 | -1.67 | 80.6 | 80.7 | 79 | 49898 |
| 1739899800 | 80.6 | 0.2 | 0.25 | 80.45 | 80.9 | 79.9 | 79739 |
| 1739813400 | 80.4 | 0.4 | 0.50 | 79.9 | 80.8 | 79.9 | 70661 |
| 1739554200 | 80 | 1 | 1.27 | 79.35 | 80.6 | 79.35 | 125632 |
| 1739467800 | 79 | 0.05 | 0.06 | 79.85 | 80.75 | 78.7 | 80049 |
| 1739381400 | 78.95 | -0.7 | -0.88 | 80 | 80.4 | 78.95 | 81556 |
| 1739295000 | 79.65 | -0.15 | -0.19 | 79.8 | 80.1 | 79.65 | 114802 |
| 1739208600 | 79.8 | 1.1 | 1.40 | 78.95 | 79.95 | 78.95 | 73192 |
| 1738949400 | 78.7 | -1.05 | -1.32 | 79.75 | 80.05 | 78.7 | 76995 |
| 1738863000 | 79.75 | 1.1 | 1.40 | 78.9 | 80.05 | 78.8 | 86412 |
| 1738776600 | 78.65 | -0.35 | -0.44 | 78.95 | 78.95 | 78.1 | 73717 |
| 1738690200 | 79 | 0.65 | 0.83 | 78.45 | 79.25 | 78.05 | 75757 |
| 1738603800 | 78.35 | -1.3 | -1.63 | 78 | 78.7 | 77.9 | 89013 |
| 1738344600 | 79.65 | 0.5 | 0.63 | 79.2 | 79.75 | 78.8 | 59180 |
| 1738258200 | 79.15 | 1.7 | 2.19 | 77.4 | 79.5 | 77.4 | 59119 |
| 1738171800 | 77.45 | -0.2 | -0.26 | 78 | 78.05 | 77.25 | 65047 |
| 1738085400 | 77.65 | 0.55 | 0.71 | 77.05 | 77.85 | 77.05 | 77975 |
| 1737999000 | 77.1 | -0.8 | -1.03 | 77.3 | 78 | 77.1 | 78746 |
| 1737739800 | 77.9 | -0.35 | -0.45 | 78.15 | 79.1 | 77.9 | 89558 |
| 1737653400 | 78.25 | 0.65 | 0.84 | 77.6 | 78.55 | 77.55 | 82494 |
| 1737567000 | 77.6 | 0.15 | 0.19 | 77.3 | 78.05 | 77.15 | 51424 |
| 1737480600 | 77.45 | -0.3 | -0.39 | 77.65 | 78.15 | 77.45 | 64523 |
| 1737394200 | 77.75 | 0.65 | 0.84 | 77.45 | 78 | 76.95 | 68228 |
| 1737135000 | 77.1 | 0.55 | 0.72 | 77 | 78.15 | 76.8 | 109190 |
| 1737048600 | 76.55 | 0.3 | 0.39 | 77 | 77.05 | 75.6 | 109480 |
| 1736962200 | 76.25 | 1.15 | 1.53 | 75.55 | 76.5 | 75 | 87618 |
| 1736875800 | 75.1 | -0.05 | -0.07 | 75.35 | 75.9 | 73.55 | 123910 |
| 1736789400 | 75.15 | 2.7 | 3.73 | 74 | 75.9 | 73.85 | 92925 |
| 1736530200 | 72.45 | 1.1 | 1.54 | 71.15 | 73.1 | 71.15 | 138129 |
| 1736443800 | 71.35 | 0.75 | 1.06 | 70.45 | 71.55 | 70.25 | 72866 |
| 1736357400 | 70.6 | -0.7 | -0.98 | 71.35 | 71.65 | 70.15 | 76113 |
| 1736271000 | 71.3 | -0.75 | -1.04 | 72.45 | 73 | 71.1 | 100912 |
| 1736184600 | 72.05 | 0.9 | 1.26 | 71.6 | 72.65 | 71.6 | 76641 |
| 1735925400 | 71.15 | -1.4 | -1.93 | 72.5 | 72.7 | 71.1 | 100970 |
| 1735839000 | 72.55 | 0.6 | 0.83 | 72.05 | 72.7 | 71.2 | 67096 |
| 1735666200 | 71.95 | 1.1 | 1.55 | 70.75 | 72.35 | 70.75 | 34536 |
| 1735579800 | 70.85 | 0.5 | 0.71 | 70.15 | 71.15 | 70.15 | 95582 |
| 1735320600 | 70.35 | 0.25 | 0.36 | 70.05 | 70.65 | 70.05 | 69270 |
| 1735061400 | 70.1 | 0.6 | 0.86 | 69.85 | 70.35 | 69.75 | 28327 |
| 1734975000 | 69.5 | 0.3 | 0.43 | 69 | 69.75 | 69 | 80491 |
| 1734715800 | 69.2 | -0.15 | -0.22 | 68.95 | 69.4 | 67.65 | 242971 |
| 1734629400 | 69.35 | -0.95 | -1.35 | 68.6 | 69.7 | 68.3 | 143949 |
| 1734543000 | 70.3 | 1.2 | 1.74 | 69.4 | 70.5 | 68.95 | 99783 |
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
