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 | 0.599999 | 0.833331944444 | 72 | 73.15 | 71.05 | 355 | 71.91193694 | DE |
| 4 | 1.399999 | 1.96629073034 | 71.2 | 73.15 | 69.15 | 392 | 71.28491427 | DE |
| 12 | 5.599999 | 8.35820746269 | 67 | 73.4 | 66.05 | 518 | 70.87757127 | DE |
| 26 | 6.519999 | 9.86682657385 | 66.08 | 73.4 | 62.98 | 785 | 68.53244156 | DE |
| 52 | 17.079999 | 30.7636869597 | 55.52 | 73.4 | 54.8 | 17364 | 60.7844137 | DE |
| 156 | 1.499999 | 2.10970323488 | 71.1 | 73.4 | 46.12 | 122575 | 56.82246746 | DE |
| 260 | 23.319999 | 47.3214265422 | 49.28 | 79.8 | 43.5 | 196679 | 61.06829957 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720729560 | 72.05 | -0.7 | -0.96 | 72.3 | 72.349999 | 72 | 894 |
| 1720643220 | 72.75 | 1.7 | 2.39 | 72.55 | 72.8 | 72.55 | 114 |
| 1720556760 | 71.05 | -0.5 | -0.70 | 71.05 | 71.05 | 71.05 | 80 |
| 1720470360 | 71.55 | -0.6 | -0.83 | 72.95 | 73.15 | 71.55 | 523 |
| 1720211220 | 72.15 | 0.85 | 1.19 | 72 | 72.15 | 71.95 | 165 |
| 1720124820 | 71.3 | 0.2 | 0.28 | 71.5 | 71.599999 | 71.3 | 469 |
| 1720038420 | 71.099999 | 0.8 | 1.14 | 70.55 | 71.099999 | 70.55 | 9 |
| 1719952020 | 70.3 | -1 | -1.40 | 70.65 | 70.849999 | 70.3 | 439 |
| 1719865620 | 71.3 | -0.3 | -0.42 | 71.349999 | 71.65 | 71.25 | 1572 |
| 1719606420 | 71.599999 | -0.45 | -0.62 | 70.7 | 71.599999 | 70.7 | 838 |
| 1719520020 | 72.05 | 0.1 | 0.14 | 72.099999 | 72.099999 | 71.8 | 191 |
| 1719433620 | 71.95 | 0.65 | 0.91 | 71.849999 | 72.25 | 71.349999 | 506 |
| 1719347160 | 71.3 | 0.2 | 0.28 | 71.349999 | 71.4 | 71.3 | 235 |
| 1719260820 | 71.099999 | -0.05 | -0.07 | 71.5 | 71.5 | 70.65 | 483 |
| 1719001620 | 71.15 | 0.7 | 0.99 | 70.349999 | 71.15 | 70.349999 | 129 |
| 1718915160 | 70.45 | 0.3 | 0.43 | 70.3 | 70.45 | 70.05 | 67 |
| 1718828820 | 70.15 | 0.15 | 0.21 | 69.5 | 70.15 | 69.5 | 391 |
| 1718742360 | 70 | 0.65 | 0.94 | 69.15 | 70 | 69.15 | 382 |
| 1718656020 | 69.349999 | -1.3 | -1.84 | 70.45 | 71 | 69.25 | 111 |
| 1718396820 | 70.65 | -0.75 | -1.05 | 71.2 | 71.2 | 70.65 | 234 |
| 1718310420 | 71.4 | -1.55 | -2.12 | 72.9 | 72.95 | 71.4 | 679 |
| 1718224020 | 72.95 | 2 | 2.82 | 71.9 | 72.95 | 71.25 | 496 |
| 1718137620 | 70.95 | -0.35 | -0.49 | 71.95 | 72.15 | 70.95 | 1207 |
| 1718051220 | 71.3 | -0.65 | -0.90 | 71.4 | 71.7 | 70.349999 | 510 |
| 1717792020 | 71.95 | 0.45 | 0.63 | 71.849999 | 72 | 71.75 | 988 |
| 1717705620 | 71.5 | 0.35 | 0.49 | 70.55 | 71.9 | 70.55 | 977 |
| 1717619220 | 71.15 | 1 | 1.43 | 70.5 | 71.15 | 70.45 | 2739 |
| 1717532820 | 70.15 | -0.05 | -0.07 | 70.2 | 70.2 | 70 | 1219 |
| 1717446420 | 70.2 | 1.2 | 1.74 | 69.45 | 70.25 | 68.849999 | 934 |
| 1717187220 | 69 | -0.8 | -1.15 | 69.75 | 69.75 | 68.9 | 75 |
| 1717100820 | 69.8 | 0.75 | 1.09 | 69.3 | 69.8 | 69.3 | 137 |
| 1717014420 | 69.05 | -1.2 | -1.71 | 69.599999 | 69.7 | 69.05 | 737 |
| 1716928020 | 70.25 | -1.1 | -1.54 | 72.15 | 72.15 | 70.25 | 61 |
| 1716841560 | 71.349999 | -0.45 | -0.63 | 72.45 | 72.5 | 71.349999 | 1078 |
| 1716582420 | 71.8 | -1.05 | -1.44 | 72.5 | 72.75 | 71.8 | 554 |
| 1716496020 | 72.849999 | -0.35 | -0.48 | 73.3 | 73.3 | 72.599999 | 236 |
| 1716409620 | 73.2 | 1.2 | 1.67 | 71.65 | 73.4 | 71.65 | 536 |
| 1716323160 | 72 | -0.1 | -0.14 | 71.45 | 72.2 | 71.45 | 347 |
| 1716236760 | 72.099999 | 0.7 | 0.98 | 72.15 | 72.15 | 71.599999 | 326 |
| 1715977620 | 71.4 | 0 | 0.00 | 70.65 | 71.4 | 70.65 | 337 |
| 1715891220 | 71.4 | -0.05 | -0.07 | 71.349999 | 71.4 | 71.099999 | 307 |
| 1715804820 | 71.45 | 0.5 | 0.70 | 71.4 | 71.5 | 71.25 | 120 |
| 1715718420 | 70.95 | 1.15 | 1.65 | 70.2 | 71 | 69.849999 | 92 |
| 1715631960 | 69.8 | -1.6 | -2.24 | 71.5 | 72 | 69.8 | 868 |
| 1715372820 | 71.4 | -0.55 | -0.76 | 71.5 | 71.5 | 70.849999 | 491 |
| 1715286420 | 71.95 | -0.05 | -0.07 | 72 | 72.3 | 71.95 | 92 |
| 1715200020 | 72 | 0.4 | 0.56 | 71.65 | 72.5 | 71.65 | 353 |
| 1715113620 | 71.599999 | 0.95 | 1.34 | 70.4 | 71.599999 | 70.4 | 96 |
| 1715027220 | 70.65 | 0.75 | 1.07 | 69.55 | 70.65 | 69.55 | 383 |
| 1714768020 | 69.9 | -0.2 | -0.29 | 69.849999 | 70 | 69.7 | 136 |
| 1714681560 | 70.099999 | 1.5 | 2.19 | 69.3 | 72.8 | 68.7 | 3853 |
| 1714508820 | 68.599999 | -0.5 | -0.72 | 68.45 | 68.65 | 68.45 | 85 |
| 1714422420 | 69.099999 | 0.5 | 0.73 | 69.4 | 69.4 | 68.95 | 57 |
| 1714163220 | 68.599999 | -0.1 | -0.15 | 69.05 | 69.099999 | 68.45 | 25 |
| 1714076820 | 68.7 | -0.65 | -0.94 | 68.7 | 68.7 | 68.7 | 25 |
| 1713990420 | 69.349999 | 0.3 | 0.43 | 68.9 | 69.4 | 68.849999 | 390 |
| 1713903960 | 69.05 | 0.85 | 1.25 | 68.8 | 69.5 | 68.8 | 1007 |
| 1713817560 | 68.2 | 1.1 | 1.64 | 67.95 | 68.2 | 67.7 | 124 |
| 1713558420 | 67.099999 | -0.05 | -0.07 | 67 | 67.099999 | 66.05 | 366 |
| 1713472020 | 67.15 | 0.4 | 0.60 | 67.4 | 67.9 | 67.05 | 393 |
| 1713385620 | 66.75 | -0.3 | -0.45 | 66.599999 | 67.05 | 66.55 | 554 |
| 1713299220 | 67.05 | -1.15 | -1.69 | 67.2 | 67.25 | 67.05 | 324 |
| 1713212820 | 68.2 | -0.05 | -0.07 | 68 | 68.95 | 67.599999 | 33 |
| 1712953620 | 68.25 | -0.6 | -0.87 | 69.55 | 69.55 | 68.2 | 567 |
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
