We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.51 | 8.61072042507 | 63.99 | 71 | 63.99 | 470 | 67.61976596 | DE |
| 4 | -1.4 | -1.97461212976 | 70.9 | 71 | 61.01 | 672 | 63.96632362 | DE |
| 12 | 7.99 | 12.989757763 | 61.51 | 71 | 59.1 | 372 | 63.2404688 | DE |
| 26 | 6.49 | 10.2999523885 | 63.01 | 71 | 59 | 276 | 62.9957499 | DE |
| 52 | 7 | 11.2 | 62.5 | 73 | 57.2 | 304 | 63.99822637 | DE |
| 156 | 1.51 | 2.22091484042 | 67.99 | 76.8 | 49.99 | 252 | 64.15457667 | DE |
| 260 | -32.52 | -31.876102725 | 102.02 | 111 | 49.99 | 256 | 71.00219671 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 69.5 | -1.5 | -2.11 | 70 | 70.5 | 68.51 | 199 |
| 1734629400 | 71 | 3 | 4.41 | 67.99 | 71 | 66.01 | 723 |
| 1734543000 | 68 | 1.02 | 1.52 | 66.98 | 68 | 66 | 263 |
| 1734456600 | 66.98 | 0.69 | 1.04 | 65.989999 | 66.98 | 65 | 359 |
| 1734370200 | 66.29 | 1.29 | 1.98 | 65 | 66.959999 | 64.5 | 247 |
| 1734111000 | 65 | 1.01 | 1.58 | 63.99 | 67 | 63.99 | 758 |
| 1734024600 | 63.99 | 0.99 | 1.57 | 62.3 | 63.99 | 62.3 | 711 |
| 1733938200 | 63 | 0.5 | 0.80 | 62.5 | 63 | 62.3 | 7512 |
| 1733851800 | 62.5 | 0.5 | 0.81 | 62 | 62.5 | 61.01 | 494 |
| 1733765400 | 62 | 0 | 0.00 | 62 | 62 | 62 | 1 |
| 1733506200 | 62 | -0.01 | -0.02 | 62 | 62 | 62 | 23 |
| 1733419800 | 62.01 | 0 | 0.00 | 62.01 | 62.01 | 61.6 | 408 |
| 1733333400 | 62.01 | 0 | 0.00 | 62.01 | 62.01 | 62.01 | 67 |
| 1733247000 | 62.01 | 0.01 | 0.02 | 62.01 | 62.01 | 62.01 | 57 |
| 1733160600 | 62 | -0.6 | -0.96 | 62.5 | 62.5 | 62 | 158 |
| 1732901400 | 62.6 | -0.4 | -0.63 | 63 | 63 | 62.6 | 129 |
| 1732815000 | 63 | -1 | -1.56 | 64.01 | 64.01 | 63 | 242 |
| 1732728600 | 64 | -0.9 | -1.39 | 64.9 | 65 | 64 | 106 |
| 1732642200 | 64.9 | 0 | 0.00 | 65 | 65.099999 | 64.599999 | 220 |
| 1732555800 | 64.9 | -0.09 | -0.14 | 64.51 | 64.989999 | 64.51 | 136 |
| 1732296600 | 64.989999 | 0.49 | 0.76 | 70.9 | 70.9 | 64.5 | 834 |
| 1732210200 | 64.5 | -0.99 | -1.51 | 65.5 | 65.5 | 64.5 | 112 |
| 1732123800 | 65.489999 | 0.48 | 0.74 | 65.01 | 65.489999 | 65.01 | 228 |
| 1732037400 | 65.01 | -0.99 | -1.50 | 65.989999 | 66 | 65.01 | 100 |
| 1731951000 | 66 | 1.2 | 1.85 | 64.8 | 66 | 64.8 | 125 |
| 1731691800 | 64.8 | 0.3 | 0.47 | 64.51 | 64.989999 | 64.51 | 202 |
| 1731605400 | 64.5 | 0.5 | 0.78 | 64.01 | 66 | 64.01 | 546 |
| 1731519000 | 64 | -1 | -1.54 | 65 | 65 | 64 | 467 |
| 1731432600 | 65 | -0.01 | -0.02 | 65.11 | 65.39 | 65 | 189 |
| 1731346200 | 65.01 | 0.01 | 0.02 | 65.01 | 65.01 | 65.01 | 52 |
| 1731087000 | 65 | -1 | -1.52 | 65.989999 | 65.989999 | 65 | 84 |
| 1731000600 | 66 | -0.01 | -0.02 | 66.01 | 67 | 66 | 116 |
| 1730914200 | 66.01 | -0.49 | -0.74 | 66.5 | 67 | 66.01 | 200 |
| 1730827800 | 66.5 | 1 | 1.53 | 65.239999 | 67.25 | 65.239999 | 303 |
| 1730741400 | 65.5 | 1 | 1.55 | 64.5 | 65.5 | 64.5 | 79 |
| 1730482200 | 64.5 | 1.01 | 1.59 | 63.49 | 64.5 | 63.49 | 73 |
| 1730395800 | 63.49 | 0.49 | 0.78 | 63 | 63.49 | 63 | 74 |
| 1730309400 | 63 | 0.49 | 0.78 | 62.51 | 63 | 62.5 | 149 |
| 1730223000 | 62.51 | 0.51 | 0.82 | 62 | 62.51 | 62 | 221 |
| 1730136600 | 62 | 0 | 0.00 | 62 | 62 | 62 | 1 |
| 1729873800 | 62 | -0.36 | -0.58 | 62.36 | 62.38 | 61.5 | 389 |
| 1729787400 | 62.36 | 0.57 | 0.92 | 62.5 | 62.5 | 62.36 | 41 |
| 1729701000 | 61.79 | 0.18 | 0.29 | 61.61 | 61.79 | 61.61 | 82 |
| 1729614600 | 61.61 | -0.89 | -1.42 | 62.11 | 62.5 | 61.61 | 472 |
| 1729528200 | 62.5 | 0.51 | 0.82 | 61.99 | 62.5 | 61.99 | 712 |
| 1729269000 | 61.99 | 0.99 | 1.62 | 61 | 61.99 | 61 | 87 |
| 1729182600 | 61 | 0.99 | 1.65 | 60.1 | 61 | 60.1 | 94 |
| 1729096200 | 60.01 | 0.01 | 0.02 | 59.41 | 60.01 | 59.41 | 510 |
| 1729009800 | 60 | 0.8 | 1.35 | 59.21 | 60 | 59.21 | 98 |
| 1728923400 | 59.2 | -0.3 | -0.50 | 60.5 | 60.5 | 59.1 | 678 |
| 1728664200 | 59.5 | -0.5 | -0.83 | 60.01 | 60.01 | 59.5 | 161 |
| 1728577800 | 60 | -0.25 | -0.41 | 60.25 | 60.5 | 60 | 262 |
| 1728491400 | 60.25 | 0.25 | 0.42 | 60.01 | 60.5 | 60.01 | 255 |
| 1728405000 | 60 | 0 | 0.00 | 60.01 | 60.01 | 60 | 112 |
| 1728318600 | 60 | -0.01 | -0.02 | 60 | 60.4 | 60 | 358 |
| 1728059400 | 60.01 | -0.49 | -0.81 | 60.5 | 60.5 | 60.01 | 349 |
| 1727973000 | 60.5 | -0.5 | -0.82 | 60.51 | 60.51 | 60.5 | 340 |
| 1727886600 | 61 | 0.9 | 1.50 | 60.11 | 61 | 60.11 | 60 |
| 1727800200 | 60.1 | 0.09 | 0.15 | 60.03 | 60.1 | 60.03 | 56 |
| 1727713800 | 60.01 | -1.19 | -1.94 | 61.99 | 61.99 | 60.01 | 228 |
| 1727454600 | 61.2 | -0.31 | -0.50 | 61.51 | 61.51 | 61 | 325 |
| 1727368200 | 61.51 | 0.31 | 0.51 | 61.21 | 61.51 | 61.21 | 286 |
| 1727281800 | 61.2 | -0.3 | -0.49 | 61.51 | 61.52 | 61 | 295 |
| 1727195400 | 61.5 | -0.5 | -0.81 | 62.01 | 62.01 | 61.5 | 186 |
| 1727109000 | 62 | 0 | 0.00 | 62.01 | 62.02 | 62 | 251 |
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
