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 | -1.1 | -1.5600624025 | 70.51 | 71.15 | 68.47 | 148565 | 70.1127624 | CS |
| 4 | 1.01 | 1.47660818713 | 68.4 | 71.15 | 65.9 | 118190 | 68.80026787 | CS |
| 12 | 5.21 | 8.11526479751 | 64.2 | 71.355 | 63.7 | 91440 | 68.47001535 | CS |
| 26 | 14.45 | 26.2918486172 | 54.96 | 71.355 | 52.26 | 86733 | 62.81465456 | CS |
| 52 | 5.03 | 7.81298539919 | 64.38 | 71.355 | 46.74 | 82196 | 60.05611793 | CS |
| 156 | -17.61 | -20.2367271892 | 87.02 | 112.27 | 46.74 | 82188 | 73.32351708 | CS |
| 260 | -1.09 | -1.54609929078 | 70.5 | 112.27 | 46.74 | 77484 | 73.31728717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 69.41 | -0.39 | -0.56 | 69.96 | 70.14 | 69.32 | 94569 |
| 1721342400 | 69.8 | -0.93 | -1.31 | 70.25 | 71.07 | 69.5 | 221804 |
| 1721256000 | 70.73 | -0.03 | -0.04 | 70.01 | 71.15 | 69.4 | 220343 |
| 1721169600 | 70.76 | 1.93 | 2.80 | 69.57 | 70.86 | 68.47 | 136240 |
| 1721083200 | 68.83 | -0.8 | -1.15 | 70.41 | 70.56 | 68.8 | 94284 |
| 1720824000 | 69.63 | -0.3 | -0.43 | 70.51 | 70.75 | 69.52 | 70154 |
| 1720737600 | 69.93 | 0.93 | 1.35 | 70 | 70.2 | 68.89 | 157025 |
| 1720651200 | 69 | 0.29 | 0.42 | 69.24 | 69.24 | 68.55 | 104886 |
| 1720564800 | 68.71 | 0.22 | 0.32 | 68.33 | 69.22 | 68.11 | 68771 |
| 1720478400 | 68.49 | 0.47 | 0.69 | 68.18 | 68.96 | 67.89 | 76813 |
| 1720219200 | 68.02 | 0.13 | 0.19 | 67.58 | 68.11 | 67.21 | 69775 |
| 1720040640 | 67.89 | -0.78 | -1.14 | 68.67 | 68.67 | 67.29 | 64617 |
| 1719960000 | 68.67 | 1.63 | 2.43 | 67.32 | 68.82 | 67.2 | 67907 |
| 1719873600 | 67.04 | -1.02 | -1.50 | 67.6 | 67.73 | 66 | 67036 |
| 1719614400 | 68.06 | 0 | 0.00 | 68.06 | 68.06 | 68.06 | 0 |
| 1719528000 | 68.06 | 0.4 | 0.59 | 67.95 | 68.42 | 67.06 | 93284 |
| 1719441600 | 67.66 | 0.18 | 0.27 | 67.27 | 67.95 | 66.599999 | 70534 |
| 1719355200 | 67.48 | -0.92 | -1.35 | 68.04 | 69.33 | 66.92 | 79730 |
| 1719268800 | 68.4 | 1.31 | 1.95 | 67.49 | 68.9 | 67.25 | 111092 |
| 1719009600 | 67.09 | -1.07 | -1.57 | 68.4 | 69.07 | 65.9 | 353123 |
| 1718923200 | 68.16 | 0.07 | 0.10 | 67.55 | 68.74 | 67.1548 | 130723 |
| 1718750400 | 68.09 | 0.75 | 1.11 | 67.61 | 68.34 | 66.933499 | 46931 |
| 1718664000 | 67.34 | -0.3 | -0.44 | 67.05 | 67.51 | 66.79 | 75645 |
| 1718404800 | 67.64 | 0.72 | 1.08 | 66.28 | 67.71 | 66.28 | 66293 |
| 1718318400 | 66.92 | -0.06 | -0.09 | 66.62 | 67.61 | 66.62 | 55854 |
| 1718232000 | 66.98 | 0.41 | 0.62 | 68.07 | 69.07 | 66.95 | 59932 |
| 1718145600 | 66.569999 | -0.82 | -1.22 | 66.81 | 67.14 | 66.379999 | 69303 |
| 1718059200 | 67.39 | -0.7 | -1.03 | 67.38 | 67.91 | 66.7 | 55114 |
| 1717800000 | 68.09 | -0.8 | -1.16 | 68.11 | 68.4 | 67.52 | 94679 |
| 1717713600 | 68.89 | -0.02 | -0.03 | 68.27 | 69.155 | 68.17 | 35760 |
| 1717627200 | 68.91 | -0.07 | -0.10 | 69.58 | 69.58 | 68.12 | 39611 |
| 1717540800 | 68.98 | 0.98 | 1.44 | 68.08 | 69.59 | 67.54 | 76314 |
| 1717454400 | 68 | -0.26 | -0.38 | 68.95 | 69.94 | 67.21 | 77237 |
| 1717195200 | 68.26 | 0.93 | 1.38 | 67.75 | 68.45 | 67.41 | 70502 |
| 1717108800 | 67.33 | 1.45 | 2.20 | 66.54 | 67.48 | 66.54 | 70854 |
| 1717022400 | 65.879999 | -1.1 | -1.64 | 66.08 | 66.43 | 65.47 | 72706 |
| 1716936000 | 66.98 | -0.76 | -1.12 | 68.3 | 68.3 | 66.599999 | 35034 |
| 1716590400 | 67.74 | 0.92 | 1.38 | 68.01 | 68.01 | 67.03 | 51153 |
| 1716504000 | 66.819999 | -0.81 | -1.20 | 67.41 | 67.41 | 66.129999 | 70953 |
| 1716417600 | 67.63 | -0.05 | -0.07 | 67.51 | 68 | 67.065 | 63289 |
| 1716331200 | 67.68 | -0.37 | -0.54 | 67.98 | 68.34 | 67.48 | 86859 |
| 1716244800 | 68.05 | -1.57 | -2.26 | 69.79 | 70.06 | 67.94 | 108818 |
| 1715985600 | 69.62 | -0.03 | -0.04 | 70 | 70.07 | 69.56 | 103831 |
| 1715899200 | 69.65 | -0.29 | -0.41 | 69.92 | 70.12 | 69.5 | 82673 |
| 1715812800 | 69.94 | 0.09 | 0.13 | 70.81 | 70.94 | 69.74 | 114635 |
| 1715726400 | 69.85 | -0.05 | -0.07 | 70.72 | 71.33 | 69.46 | 108981 |
| 1715640000 | 69.9 | -0.33 | -0.47 | 70.84 | 70.84 | 69.56 | 42688 |
| 1715380800 | 70.23 | -0.7 | -0.99 | 70.42 | 70.885 | 69.79 | 48673 |
| 1715294400 | 70.93 | 2.17 | 3.16 | 68.79 | 71.355 | 68.78 | 97330 |
| 1715208000 | 68.76 | -1.28 | -1.83 | 69.93 | 69.93 | 68.43 | 84652 |
| 1715121600 | 70.04 | 0.69 | 0.99 | 69.87 | 70.68 | 69.55 | 105124 |
| 1715035200 | 69.35 | 0.64 | 0.93 | 68.92 | 70.155 | 68.66 | 56832 |
| 1714776000 | 68.71 | -0.25 | -0.36 | 69.31 | 69.9 | 67.435 | 71244 |
| 1714689600 | 68.96 | 0.16 | 0.23 | 69.08 | 69.975 | 67.78 | 100442 |
| 1714603200 | 68.8 | 1.55 | 2.30 | 67.43 | 69.61 | 67.17 | 141789 |
| 1714516800 | 67.25 | 2.53 | 3.91 | 63.92 | 67.87 | 63.7 | 181983 |
| 1714430400 | 64.72 | 0.13 | 0.20 | 65.2 | 65.364999 | 64.269999 | 62339 |
| 1714171200 | 64.59 | 0.26 | 0.40 | 64.2 | 65.23 | 64.15 | 76453 |
| 1714084800 | 64.33 | -0.57 | -0.88 | 64.43 | 64.65 | 63.84 | 56420 |
| 1713998400 | 64.9 | 0.07 | 0.11 | 64.54 | 65.959999 | 64.54 | 124115 |
| 1713912000 | 64.83 | -0.75 | -1.14 | 65.34 | 66.3 | 64.644999 | 82298 |
| 1713825600 | 65.58 | 0.69 | 1.06 | 64.69 | 66.17 | 64.629999 | 87286 |
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
