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 | -5.56 | -7.44111349036 | 74.72 | 77.325 | 67.78 | 247104 | 74.14640893 | CS |
| 4 | 0.43 | 0.625636548814 | 68.73 | 77.325 | 65.64 | 234163 | 70.89214877 | CS |
| 12 | 4.94 | 7.69230769231 | 64.22 | 77.325 | 61.9 | 290227 | 69.5423145 | CS |
| 26 | 23.27 | 50.7082152975 | 45.89 | 77.325 | 44.94 | 338619 | 62.81413502 | CS |
| 52 | 20.35 | 41.6922761729 | 48.81 | 77.325 | 37.59 | 336438 | 54.00627957 | CS |
| 156 | 37.61 | 119.207606973 | 31.55 | 77.325 | 23.1 | 455300 | 42.39435818 | CS |
| 260 | 37.61 | 119.207606973 | 31.55 | 77.325 | 23.1 | 455300 | 42.39435818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722638400 | 69.16 | -2.81 | -3.90 | 69.57 | 70.63 | 67.78 | 219819 |
| 1722552000 | 71.97 | -1.74 | -2.36 | 73.61 | 74.47 | 70.9 | 288970 |
| 1722465600 | 73.71 | -0.69 | -0.93 | 74.98 | 75.63 | 73.43 | 276096 |
| 1722379200 | 74.4 | -1.6 | -2.11 | 76.16 | 77.325 | 74.36 | 234409 |
| 1722292800 | 76 | 0.5 | 0.66 | 75.86 | 76.47 | 75.03 | 199474 |
| 1722033600 | 75.5 | 2.06 | 2.81 | 74.72 | 75.95 | 74 | 236571 |
| 1721947200 | 73.44 | 1.39 | 1.93 | 72.18 | 74.745 | 71.8 | 240095 |
| 1721860800 | 72.05 | -0.81 | -1.11 | 72.69 | 73.46 | 72 | 180054 |
| 1721774400 | 72.86 | 0.82 | 1.14 | 71.64 | 73.58 | 70.39 | 198813 |
| 1721688000 | 72.04 | 0.65 | 0.91 | 71.39 | 72.67 | 71.06 | 227396 |
| 1721428800 | 71.39 | 0.9 | 1.28 | 70.61 | 71.66 | 70.11 | 281153 |
| 1721342400 | 70.49 | -1.13 | -1.58 | 70.94 | 72.715 | 70.09 | 185095 |
| 1721256000 | 71.62 | -0.56 | -0.78 | 71.96 | 73.84 | 70.81 | 234933 |
| 1721169600 | 72.18 | 3.46 | 5.03 | 69.25 | 72.45 | 68.515 | 292381 |
| 1721083200 | 68.72 | 1.6 | 2.38 | 67.68 | 69.705 | 67.415 | 280137 |
| 1720824000 | 67.12 | -0.35 | -0.52 | 67.89 | 67.89 | 66.84 | 341538 |
| 1720737600 | 67.47 | 1.61 | 2.44 | 67.94 | 67.9431 | 66.05 | 238921 |
| 1720651200 | 65.86 | -0.57 | -0.86 | 66.65 | 67.405 | 65.64 | 186199 |
| 1720564800 | 66.43 | -0.44 | -0.66 | 66.64 | 66.79 | 65.79 | 154874 |
| 1720478400 | 66.87 | 0.65 | 0.98 | 66.29 | 67.59 | 66.29 | 205992 |
| 1720219200 | 66.22 | -2.92 | -4.22 | 68.73 | 68.92 | 65.89 | 200164 |
| 1720040640 | 69.14 | 1.14 | 1.68 | 68.11 | 69.23 | 67.12 | 213618 |
| 1719960000 | 68 | 0.45 | 0.67 | 67.87 | 68.92 | 67.27 | 243386 |
| 1719873600 | 67.55 | -0.84 | -1.23 | 69.12 | 69.445 | 67.04 | 1063090 |
| 1719614400 | 68.39 | 0 | 0.00 | 68.39 | 68.39 | 68.39 | 0 |
| 1719528000 | 68.39 | -0.52 | -0.75 | 69.23 | 69.765 | 67.58 | 186901 |
| 1719441600 | 68.91 | 0.9 | 1.32 | 67.49 | 69.07 | 67.455 | 283623 |
| 1719355200 | 68.01 | 0.1 | 0.15 | 68.31 | 69.02 | 67.64 | 216592 |
| 1719268800 | 67.91 | 1.36 | 2.04 | 67.37 | 68.12 | 67.08 | 462298 |
| 1719009600 | 66.55 | -2.13 | -3.10 | 67.39 | 68.57 | 66.037499 | 1682699 |
| 1718923200 | 68.68 | -1.24 | -1.77 | 69.53 | 70.65 | 68.55 | 376929 |
| 1718750400 | 69.92 | 0.04 | 0.06 | 70 | 70.495 | 69.32 | 299221 |
| 1718664000 | 69.88 | 0.62 | 0.90 | 69 | 69.955 | 67.88 | 312556 |
| 1718404800 | 69.26 | -1.08 | -1.54 | 69.28 | 69.7053 | 68.22 | 265350 |
| 1718318400 | 70.34 | 0.16 | 0.23 | 69.8 | 70.73 | 69.4792 | 226278 |
| 1718232000 | 70.18 | 0.18 | 0.26 | 71.9 | 72.48 | 70.12 | 340786 |
| 1718145600 | 70 | -0.3 | -0.43 | 69.78 | 70.7 | 69.4 | 206579 |
| 1718059200 | 70.3 | 0.04 | 0.06 | 69.36 | 70.4 | 67.84 | 213721 |
| 1717800000 | 70.26 | -0.81 | -1.14 | 70.34 | 70.91 | 69.64 | 165792 |
| 1717713600 | 71.07 | 0.26 | 0.37 | 70.69 | 71.77 | 70.36 | 221908 |
| 1717627200 | 70.81 | 1.53 | 2.21 | 69.44 | 71.78 | 68.96 | 237333 |
| 1717540800 | 69.28 | -2.4 | -3.35 | 70.73 | 71.21 | 68.54 | 268324 |
| 1717454400 | 71.68 | 0.36 | 0.50 | 71.26 | 71.915 | 70.54 | 289442 |
| 1717195200 | 71.32 | 0.74 | 1.05 | 70.62 | 71.75 | 70.13 | 374927 |
| 1717108800 | 70.58 | 0.94 | 1.35 | 69.72 | 70.925 | 68.806 | 183399 |
| 1717022400 | 69.64 | -1.65 | -2.31 | 70.29 | 71.05 | 69.53 | 246339 |
| 1716936000 | 71.29 | -0.85 | -1.18 | 72.26 | 72.28 | 70.4 | 357527 |
| 1716590400 | 72.14 | 2.23 | 3.19 | 70.6 | 72.26 | 70.03 | 164472 |
| 1716504000 | 69.91 | -0.22 | -0.31 | 70.48 | 70.74 | 69.4 | 233753 |
| 1716417600 | 70.13 | -1.58 | -2.20 | 71.2 | 72.22 | 69.62 | 193077 |
| 1716331200 | 71.71 | -0.11 | -0.15 | 71.44 | 72.33 | 70.73 | 184293 |
| 1716244800 | 71.82 | 1.52 | 2.16 | 70.98 | 72.36 | 70.36 | 191251 |
| 1715985600 | 70.3 | 0.07 | 0.10 | 70.62 | 70.92 | 69.84 | 179905 |
| 1715899200 | 70.23 | -0.05 | -0.07 | 70.16 | 70.485 | 69.02 | 163336 |
| 1715812800 | 70.28 | 0.58 | 0.83 | 70.01 | 71.6 | 69.555 | 316094 |
| 1715726400 | 69.7 | 1.67 | 2.45 | 68.5 | 69.795 | 68.19 | 309726 |
| 1715640000 | 68.03 | 3.61 | 5.60 | 65.4 | 68.97 | 65.39 | 292352 |
| 1715380800 | 64.42 | -1.84 | -2.78 | 64.22 | 66.989999 | 61.9 | 402562 |
| 1715294400 | 66.26 | -0.98 | -1.46 | 67.35 | 67.625 | 65.290099 | 325770 |
| 1715208000 | 67.24 | 1.07 | 1.62 | 66.08 | 67.334 | 65.7142 | 273639 |
| 1715121600 | 66.17 | 1.09 | 1.67 | 65.519999 | 66.67 | 64.95 | 324699 |
| 1715035200 | 65.08 | 0.1 | 0.15 | 65.58 | 66.3 | 64.89 | 214849 |
| 1714776000 | 64.98 | -0.19 | -0.29 | 65.489999 | 66.05 | 64.41 | 199084 |
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
