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 | -2.18 | -2.95232936078 | 73.84 | 74.26 | 69.94 | 323134 | 72.31981999 | DE |
| 4 | -3.88 | -5.1363516018 | 75.54 | 78.88 | 69.94 | 331451 | 75.52767225 | DE |
| 12 | -7.1 | -9.01472828847 | 78.76 | 79.58 | 69.94 | 277709 | 75.62535523 | DE |
| 26 | -1.2 | -1.64699423552 | 72.86 | 79.58 | 64.22 | 306833 | 74.10150988 | DE |
| 52 | 3.28 | 4.79672418836 | 68.38 | 82.16 | 63.96 | 343518 | 73.13427094 | DE |
| 156 | 15.58 | 27.7817403709 | 56.08 | 82.16 | 39.675 | 530760 | 58.7323004 | DE |
| 260 | -66.84 | -48.2599277978 | 138.5 | 142.05 | 29.08 | 791519 | 60.05884565 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 71.66 | 0.7 | 0.99 | 70.2 | 71.66 | 69.94 | 555801 |
| 1734629400 | 70.96 | -2 | -2.74 | 71.18 | 71.44 | 70.66 | 586904 |
| 1734543000 | 72.96 | 0.18 | 0.25 | 72.72 | 73.66 | 72.52 | 199337 |
| 1734456600 | 72.78 | -0.12 | -0.16 | 72.2 | 73.22 | 71.96 | 330723 |
| 1734370200 | 72.9 | -1.04 | -1.41 | 73.8 | 74.26 | 72.52 | 278569 |
| 1734111000 | 73.94 | -0.14 | -0.19 | 73.84 | 74.22 | 73.5 | 220136 |
| 1734024600 | 74.08 | 0.12 | 0.16 | 73.9 | 74.48 | 73.66 | 246931 |
| 1733938200 | 73.96 | -0.3 | -0.40 | 73.9 | 74.26 | 73.6 | 183780 |
| 1733851800 | 74.26 | -2.34 | -3.05 | 75.3 | 75.76 | 74.02 | 508667 |
| 1733765400 | 76.6 | -1.28 | -1.64 | 78 | 78.08 | 76.26 | 179765 |
| 1733506200 | 77.88 | 0.5 | 0.65 | 77.5 | 78.54 | 77.34 | 244624 |
| 1733419800 | 77.38 | 0.44 | 0.57 | 76.34 | 78.34 | 76.34 | 320551 |
| 1733333400 | 76.94 | 1.1 | 1.45 | 75.74 | 77.26 | 75.52 | 212271 |
| 1733247000 | 75.84 | 0.54 | 0.72 | 75.02 | 76.18 | 74.76 | 231450 |
| 1733160600 | 75.3 | -2.26 | -2.91 | 76.72 | 77.2 | 74.82 | 399795 |
| 1732901400 | 77.56 | -0.1 | -0.13 | 77.22 | 77.98 | 77.02 | 264443 |
| 1732815000 | 77.66 | 0.76 | 0.99 | 77 | 77.68 | 76.48 | 253564 |
| 1732728600 | 76.9 | 0.14 | 0.18 | 76.54 | 77.08 | 75.16 | 260887 |
| 1732642200 | 76.76 | -0.86 | -1.11 | 76.8 | 77.32 | 76.38 | 178973 |
| 1732555800 | 77.62 | 0.06 | 0.08 | 78.26 | 78.88 | 75.86 | 1147136 |
| 1732296600 | 77.56 | 2.36 | 3.14 | 75.54 | 77.66 | 75.2 | 380512 |
| 1732210200 | 75.2 | 0.3 | 0.40 | 75.14 | 75.64 | 73.58 | 301648 |
| 1732123800 | 74.9 | 0.56 | 0.75 | 74.46 | 74.94 | 74.28 | 253818 |
| 1732037400 | 74.34 | 0.76 | 1.03 | 73.94 | 74.7 | 73.02 | 285210 |
| 1731951000 | 73.58 | -0.84 | -1.13 | 74.28 | 74.34 | 73.38 | 261072 |
| 1731691800 | 74.42 | 0.52 | 0.70 | 73.58 | 74.68 | 73.28 | 194305 |
| 1731605400 | 73.9 | 1.72 | 2.38 | 72.52 | 74.18 | 72.52 | 285418 |
| 1731519000 | 72.18 | -0.56 | -0.77 | 72.24 | 72.96 | 71.78 | 229155 |
| 1731432600 | 72.74 | -1.36 | -1.84 | 73.32 | 73.58 | 72.44 | 327669 |
| 1731346200 | 74.1 | 0.16 | 0.22 | 74.34 | 75.18 | 74.1 | 275997 |
| 1731087000 | 73.94 | 1.22 | 1.68 | 72.9 | 74.14 | 72.84 | 284604 |
| 1731000600 | 72.72 | -0.28 | -0.38 | 72.76 | 73 | 72 | 363322 |
| 1730914200 | 73 | -1.32 | -1.78 | 75 | 75.62 | 72.56 | 410414 |
| 1730827800 | 74.32 | -0.66 | -0.88 | 74.66 | 75.06 | 74.16 | 191181 |
| 1730741400 | 74.98 | -0.26 | -0.35 | 75.16 | 75.9 | 74.74 | 177594 |
| 1730482200 | 75.24 | 0.36 | 0.48 | 74.48 | 75.84 | 74.46 | 214002 |
| 1730395800 | 74.88 | -0.88 | -1.16 | 74.96 | 75.32 | 74.22 | 325106 |
| 1730309400 | 75.76 | -0.94 | -1.23 | 76.5 | 76.96 | 75.18 | 243465 |
| 1730223000 | 76.7 | -1.2 | -1.54 | 78.22 | 78.8 | 76.38 | 216720 |
| 1730136600 | 77.9 | 0.76 | 0.99 | 77.54 | 78.36 | 77.18 | 193975 |
| 1729873800 | 77.14 | -0.14 | -0.18 | 77.36 | 77.9 | 77.04 | 148643 |
| 1729787400 | 77.28 | 0.46 | 0.60 | 77.04 | 78.22 | 76.82 | 281590 |
| 1729701000 | 76.82 | 0.38 | 0.50 | 76.34 | 77.32 | 76.34 | 142389 |
| 1729614600 | 76.44 | -1.12 | -1.44 | 77.06 | 77.22 | 75.96 | 239498 |
| 1729528200 | 77.56 | -1 | -1.27 | 78.6 | 78.68 | 77.16 | 208356 |
| 1729269000 | 78.56 | 0.26 | 0.33 | 77.42 | 78.56 | 77.1 | 180514 |
| 1729182600 | 78.3 | -0.24 | -0.31 | 78.54 | 78.94 | 77.98 | 137078 |
| 1729096200 | 78.54 | 0.8 | 1.03 | 77.96 | 78.86 | 77.08 | 176971 |
| 1729009800 | 77.74 | 0.9 | 1.17 | 77.16 | 78.3 | 77.16 | 255293 |
| 1728923400 | 76.84 | 0.56 | 0.73 | 76.4 | 77.32 | 75.96 | 207905 |
| 1728664200 | 76.28 | 1.56 | 2.09 | 74.94 | 76.76 | 74.62 | 328364 |
| 1728577800 | 74.72 | -1.3 | -1.71 | 75.88 | 76.1 | 74.72 | 233061 |
| 1728491400 | 76.02 | 1.42 | 1.90 | 74.76 | 76.16 | 74.5 | 207841 |
| 1728405000 | 74.6 | -0.04 | -0.05 | 74.5 | 75.12 | 74.12 | 244632 |
| 1728318600 | 74.64 | -1.6 | -2.10 | 76.74 | 76.74 | 74.12 | 238873 |
| 1728059400 | 76.24 | 0.68 | 0.90 | 75.36 | 76.84 | 75.36 | 282346 |
| 1727973000 | 75.56 | -1.12 | -1.46 | 76.22 | 76.62 | 75.26 | 238395 |
| 1727886600 | 76.68 | -1.64 | -2.09 | 78.32 | 78.4 | 76.14 | 253651 |
| 1727800200 | 78.32 | -0.28 | -0.36 | 78.96 | 79.38 | 77.74 | 211469 |
| 1727713800 | 78.6 | -0.4 | -0.51 | 78.56 | 78.66 | 77.28 | 464307 |
| 1727454600 | 79 | -0.1 | -0.13 | 78.76 | 79.58 | 78.42 | 269132 |
| 1727368200 | 79.1 | 1.88 | 2.43 | 78.08 | 79.58 | 77.9 | 317314 |
| 1727281800 | 77.22 | 0.48 | 0.63 | 76.54 | 77.3 | 76.2 | 232251 |
| 1727195400 | 76.74 | -0.04 | -0.05 | 76.84 | 77.28 | 76.02 | 195357 |
| 1727109000 | 76.78 | 0.38 | 0.50 | 76.24 | 77 | 75.48 | 207249 |
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
