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 | -1.6 | -2.22222222222 | 72 | 72.7 | 70.4 | 199052 | 71.01429095 | DE |
| 4 | 0.4 | 0.571428571429 | 70 | 73.2 | 68 | 135901 | 71.02980703 | DE |
| 12 | 1.1 | 1.5873015873 | 69.3 | 73.4 | 65 | 102755 | 69.65627775 | DE |
| 26 | -0.1 | -0.141843971631 | 70.5 | 73.4 | 65 | 89233 | 69.88897204 | DE |
| 52 | 2.7 | 3.988183161 | 67.7 | 73.4 | 65 | 93823 | 69.47255283 | DE |
| 156 | -8.1 | -10.3184713376 | 78.5 | 85.7 | 55.4 | 105601 | 70.38059017 | DE |
| 260 | 10.9 | 18.3193277311 | 59.5 | 85.7 | 43.7 | 119149 | 66.72247008 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 70.4 | 0 | 0.00 | 70.5 | 70.5 | 70.4 | 242749 |
| 1741973400 | 70.4 | -0.6 | -0.85 | 70.5 | 70.5 | 70.4 | 117585 |
| 1741887000 | 71 | 0 | 0.00 | 72 | 72 | 70.4 | 286475 |
| 1741800600 | 71 | -1.1 | -1.53 | 72 | 72 | 70.9 | 138974 |
| 1741714200 | 72.1 | -0.4 | -0.55 | 72 | 72.7 | 71.7 | 209476 |
| 1741627800 | 72.5 | 0 | 0.00 | 72 | 73.2 | 71.7 | 157029 |
| 1741368600 | 72.5 | 0.5 | 0.69 | 72 | 72.5 | 72 | 137922 |
| 1741282200 | 72 | -0.7 | -0.96 | 72.7 | 72.9 | 72 | 422501 |
| 1741195800 | 72.7 | 3.5 | 5.06 | 69.3 | 72.7 | 69.3 | 411792 |
| 1741109400 | 69.2 | 0.3 | 0.44 | 69 | 69.2 | 68.9 | 93874 |
| 1741023000 | 68.9 | 0.8 | 1.17 | 69 | 69 | 68.1 | 33808 |
| 1740763800 | 68.1 | 0 | 0.00 | 69 | 69 | 68.1 | 44706 |
| 1740677400 | 68.1 | 0 | 0.00 | 69 | 69 | 68.1 | 38093 |
| 1740591000 | 68.1 | 0 | 0.00 | 69 | 69 | 68.1 | 41822 |
| 1740504600 | 68.1 | 0 | 0.00 | 69 | 69 | 68.1 | 26029 |
| 1740418200 | 68.1 | -0.6 | -0.87 | 70 | 70 | 68 | 116103 |
| 1740159000 | 68.7 | 0 | 0.00 | 70 | 70 | 68.7 | 23784 |
| 1740072600 | 68.7 | 0 | 0.00 | 70 | 70 | 68.7 | 19654 |
| 1739986200 | 68.7 | 0.2 | 0.29 | 70 | 70 | 68.5 | 21862 |
| 1739899800 | 68.5 | -0.5 | -0.72 | 70 | 70 | 68.5 | 133775 |
| 1739813400 | 69 | -0.5 | -0.72 | 70 | 70 | 69 | 37100 |
| 1739554200 | 69.5 | -3.1 | -4.27 | 70 | 70 | 69 | 60445 |
| 1739467800 | 72.6 | 1.7 | 2.40 | 70 | 72.6 | 69.3 | 33417 |
| 1739381400 | 70.9 | 0.1 | 0.14 | 71 | 72 | 70.8 | 149460 |
| 1739295000 | 70.8 | -0.2 | -0.28 | 71 | 71.5 | 70.8 | 75743 |
| 1739208600 | 71 | 0 | 0.00 | 71 | 72.1 | 71 | 76919 |
| 1738949400 | 71 | -2.4 | -3.27 | 70.8 | 71.1 | 70.8 | 72289 |
| 1738863000 | 73.4 | 4.4 | 6.38 | 69.5 | 73.4 | 69 | 208843 |
| 1738776600 | 69 | 0 | 0.00 | 69.2 | 71 | 69 | 142625 |
| 1738690200 | 69 | 0.8 | 1.17 | 68 | 70 | 68 | 59218 |
| 1738603800 | 68.2 | 1.2 | 1.79 | 67 | 68.5 | 66.5 | 134692 |
| 1738344600 | 67 | 0.7 | 1.06 | 67.3 | 67.3 | 66.3 | 104991 |
| 1738258200 | 66.3 | 0.7 | 1.07 | 67.099999 | 67.099999 | 65.599999 | 79330 |
| 1738171800 | 65.599999 | 0 | 0.00 | 67.099999 | 67.099999 | 65.599999 | 89283 |
| 1738085400 | 65.599999 | 0.2 | 0.31 | 66.8 | 66.8 | 65.4 | 137085 |
| 1737999000 | 65.4 | 0 | 0.00 | 66.8 | 66.9 | 65.4 | 159854 |
| 1737739800 | 65.4 | -0.5 | -0.76 | 65.9 | 66.9 | 65 | 249512 |
| 1737653400 | 65.9 | -0.7 | -1.05 | 67 | 67.5 | 65.9 | 140268 |
| 1737567000 | 66.599999 | -1.9 | -2.77 | 68.5 | 68.5 | 66.599999 | 159059 |
| 1737480600 | 68.5 | -0.7 | -1.01 | 69.2 | 69.2 | 68.2 | 57418 |
| 1737394200 | 69.2 | -0.8 | -1.14 | 69.4 | 70.2 | 69.2 | 55917 |
| 1737135000 | 70 | 0 | 0.00 | 69.2 | 70 | 69.2 | 15262 |
| 1737048600 | 70 | 1 | 1.45 | 68.7 | 70 | 68.7 | 59767 |
| 1736962200 | 69 | 1 | 1.47 | 67.5 | 69 | 67.5 | 10775 |
| 1736875800 | 68 | 0.5 | 0.74 | 67.5 | 68 | 67.5 | 96718 |
| 1736789400 | 67.5 | -0.9 | -1.32 | 69 | 69 | 66.9 | 118141 |
| 1736530200 | 68.4 | 0 | 0.00 | 68.5 | 68.5 | 68.4 | 44674 |
| 1736443800 | 68.4 | -0.1 | -0.15 | 69 | 69 | 68.4 | 56038 |
| 1736357400 | 68.5 | -1 | -1.44 | 69 | 69.5 | 68.5 | 104135 |
| 1736271000 | 69.5 | -1.5 | -2.11 | 70.3 | 71 | 69.1 | 32659 |
| 1736184600 | 71 | -0.3 | -0.42 | 71.3 | 71.5 | 71 | 65829 |
| 1735925400 | 71.3 | 0.6 | 0.85 | 70.7 | 71.3 | 70.7 | 67287 |
| 1735839000 | 70.7 | 0.1 | 0.14 | 70.5 | 70.7 | 70.5 | 72912 |
| 1735666200 | 70.6 | 1.4 | 2.02 | 70.5 | 70.6 | 69.1 | 7464 |
| 1735579800 | 69.2 | 0 | 0.00 | 69.5 | 70.3 | 69.2 | 48232 |
| 1735320600 | 69.2 | 0 | 0.00 | 69.5 | 70.4 | 69.2 | 28391 |
| 1735061400 | 69.2 | 0 | 0.00 | 69.3 | 69.9 | 69.2 | 27250 |
| 1734975000 | 69.2 | 0 | 0.00 | 69.3 | 69.3 | 69.2 | 66717 |
| 1734715800 | 69.2 | -0.2 | -0.29 | 69.3 | 69.3 | 69.2 | 5496 |
| 1734629400 | 69.4 | 0 | 0.00 | 69.4 | 69.6 | 69.3 | 94695 |
| 1734543000 | 69.4 | 0.1 | 0.14 | 69.3 | 69.4 | 69.3 | 80080 |
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
