We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.01 | 1.39869824124 | 72.21 | 74.38 | 69.8975 | 284321 | 72.2975118 | CS |
| 4 | 6.99 | 10.5541295485 | 66.23 | 74.38 | 64.49 | 301832 | 68.57784121 | CS |
| 12 | 15.7 | 27.2948539638 | 57.52 | 74.38 | 57.52 | 336100 | 66.52499663 | CS |
| 26 | 20.86 | 39.8395721925 | 52.36 | 74.38 | 49.57 | 435972 | 62.68764539 | CS |
| 52 | 15.45 | 26.7439847672 | 57.77 | 74.38 | 43.405 | 420600 | 57.47184544 | CS |
| 156 | 36.53 | 99.563913873 | 36.69 | 74.38 | 35.0606 | 408498 | 51.71068035 | CS |
| 260 | 41.95 | 134.15414135 | 31.27 | 74.38 | 18.34 | 402391 | 43.52510864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 73.22 | 0.47 | 0.65 | 72.7 | 73.9 | 72.6028 | 309762 |
| 1721687700 | 72.75 | 2.21 | 3.13 | 71.24 | 72.98 | 70.28 | 356919 |
| 1721428500 | 70.54 | -1.1 | -1.54 | 71.91 | 71.91 | 69.8975 | 283237 |
| 1721342100 | 71.64 | -0.93 | -1.28 | 72.91 | 73.66 | 71.1084 | 313259 |
| 1721255700 | 72.57 | -1.42 | -1.92 | 73.05 | 74.38 | 72.47 | 369531 |
| 1721169300 | 73.99 | 2.47 | 3.45 | 72.21 | 74.14 | 71.67 | 314451 |
| 1721082900 | 71.52 | 0.71 | 1.00 | 71.21 | 72.735 | 71.09 | 418716 |
| 1720823700 | 70.81 | 0.56 | 0.80 | 70.9 | 71.45 | 70.32 | 324367 |
| 1720737300 | 70.25 | 2.56 | 3.78 | 68.96 | 70.57 | 67.86 | 460960 |
| 1720650900 | 67.69 | 2.1 | 3.20 | 66.12 | 67.78 | 66.055 | 201215 |
| 1720564500 | 65.59 | -0.94 | -1.41 | 66.459999 | 66.739999 | 65.519999 | 168908 |
| 1720478100 | 66.53 | 1.5 | 2.31 | 65.709999 | 66.76 | 65.504999 | 201549 |
| 1720218900 | 65.03 | -1.21 | -1.83 | 66.09 | 66.224999 | 64.97 | 172448 |
| 1720040640 | 66.239999 | 0.6 | 0.91 | 66 | 66.48 | 65.735 | 116059 |
| 1719959700 | 65.64 | 0.36 | 0.55 | 65.36 | 66.075 | 65.3 | 220315 |
| 1719873300 | 65.28 | -0.16 | -0.24 | 66.23 | 66.42 | 64.75 | 314317 |
| 1719614100 | 65.44 | 0 | 0.00 | 65.44 | 65.44 | 65.44 | 0 |
| 1719527700 | 65.44 | -0.54 | -0.82 | 66.03 | 66.03 | 64.489999 | 374124 |
| 1719441300 | 65.98 | -0.48 | -0.72 | 66.01 | 66.205 | 65.42 | 307178 |
| 1719354900 | 66.459999 | 0.39 | 0.59 | 66.23 | 66.72 | 65.705 | 201965 |
| 1719268500 | 66.069999 | -0.97 | -1.45 | 67.03 | 67.26 | 66.069999 | 292009 |
| 1719009300 | 67.04 | 0.57 | 0.86 | 66.42 | 67.12 | 66.06 | 939308 |
| 1718922900 | 66.47 | -1.13 | -1.67 | 67.25 | 67.65 | 66.12 | 248157 |
| 1718750100 | 67.6 | 0.04 | 0.06 | 67.83 | 68.5 | 67.08 | 328946 |
| 1718663700 | 67.56 | 1.4 | 2.12 | 66.099999 | 67.605 | 66.019999 | 204310 |
| 1718404500 | 66.16 | -1.66 | -2.45 | 66.95 | 67.035 | 66.08 | 412900 |
| 1718318100 | 67.82 | 0.17 | 0.25 | 67.52 | 68.319 | 67.099999 | 503171 |
| 1718231700 | 67.65 | 1.51 | 2.28 | 68 | 68.6 | 67.31 | 646808 |
| 1718145300 | 66.14 | -0.2 | -0.30 | 65.92 | 66.31 | 65.61 | 261786 |
| 1718058900 | 66.34 | 0.59 | 0.90 | 64.95 | 66.36 | 64.239999 | 293965 |
| 1717799700 | 65.75 | -0.12 | -0.18 | 65.5 | 66.19 | 65.5 | 318684 |
| 1717713300 | 65.87 | -1.13 | -1.69 | 66.599999 | 66.9 | 65.781 | 221229 |
| 1717626900 | 67 | 1.3 | 1.98 | 66.22 | 67.2 | 65.36 | 196307 |
| 1717540500 | 65.7 | -1.18 | -1.76 | 66.569999 | 66.5725 | 65.11 | 252184 |
| 1717454100 | 66.879999 | -1.66 | -2.42 | 68.77 | 68.86 | 66.55 | 300312 |
| 1717194900 | 68.54 | -0.07 | -0.10 | 69 | 69.8 | 67.45 | 371271 |
| 1717108500 | 68.61 | 1.76 | 2.63 | 67.39 | 68.78 | 67.115 | 287912 |
| 1717022100 | 66.849999 | -0.76 | -1.12 | 66.51 | 67.75 | 66.51 | 279007 |
| 1716935700 | 67.61 | -0.08 | -0.12 | 67.69 | 68.23 | 67.06 | 289443 |
| 1716590100 | 67.69 | 0.93 | 1.39 | 67.33 | 68.24 | 67 | 288278 |
| 1716503700 | 66.76 | -1.34 | -1.97 | 68.49 | 68.59 | 66.7116 | 291240 |
| 1716417300 | 68.1 | 1.23 | 1.84 | 66.95 | 68.15 | 66.78 | 371904 |
| 1716330900 | 66.87 | -0.17 | -0.25 | 66.7 | 67.24 | 66.45 | 405132 |
| 1716244500 | 67.04 | 0.05 | 0.07 | 66.959999 | 68.35 | 66.75 | 410374 |
| 1715985300 | 66.989999 | 1.23 | 1.87 | 65.709999 | 67.27 | 65.709999 | 327706 |
| 1715898900 | 65.76 | -0.19 | -0.29 | 65.95 | 66.39 | 65.584999 | 293953 |
| 1715812500 | 65.95 | 0.24 | 0.37 | 66.34 | 66.84 | 65.65 | 249554 |
| 1715726100 | 65.709999 | 0.79 | 1.22 | 65.489999 | 66.099999 | 64.87 | 267369 |
| 1715639700 | 64.92 | -0.01 | -0.02 | 65.47 | 65.5 | 64.209999 | 284949 |
| 1715380500 | 64.93 | -0.11 | -0.17 | 65.11 | 65.489999 | 64.55 | 244182 |
| 1715294100 | 65.04 | 0.4 | 0.62 | 64.68 | 65.3 | 64.68 | 253847 |
| 1715207700 | 64.64 | 0.49 | 0.76 | 63.72 | 64.94 | 63.42 | 267697 |
| 1715121300 | 64.15 | 0.57 | 0.90 | 63.49 | 64.79 | 63.46 | 291119 |
| 1715034900 | 63.58 | 1.82 | 2.95 | 62.12 | 63.63 | 62.12 | 248220 |
| 1714775700 | 61.76 | 0.27 | 0.44 | 62.42 | 62.42 | 60.7 | 271721 |
| 1714689300 | 61.49 | 0.57 | 0.94 | 61.96 | 62.15 | 60.54 | 278370 |
| 1714602900 | 60.92 | 0.25 | 0.41 | 60.1 | 61.86 | 59.41 | 496264 |
| 1714516500 | 60.67 | -3.33 | -5.20 | 57.52 | 65 | 57.52 | 1261601 |
| 1714430100 | 64 | 1.03 | 1.64 | 63.01 | 64.34 | 63.01 | 622794 |
| 1714170900 | 62.97 | 0.28 | 0.45 | 62.72 | 63.44 | 62.5627 | 381963 |
| 1714084500 | 62.69 | 1.03 | 1.67 | 61.03 | 62.84 | 60.65 | 367745 |
| 1713998100 | 61.66 | 0.69 | 1.13 | 60.89 | 62.22 | 60.45 | 349208 |
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
