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 | 1.89 | 2.7135678392 | 69.65 | 71.82 | 69.25 | 213 | 70.70591069 | DR |
| 4 | 2.38 | 3.44129554656 | 69.16 | 73.5 | 67.97 | 3955 | 69.93925772 | DR |
| 12 | 5.42 | 8.19721718088 | 66.12 | 73.5 | 63.51 | 3684 | 68.10019766 | DR |
| 26 | 14.15 | 24.6558633908 | 57.39 | 73.5 | 56.89 | 7592 | 63.24337039 | DR |
| 52 | 24.29 | 51.4074074074 | 47.25 | 73.5 | 45.71 | 9220 | 56.65741837 | DR |
| 156 | 18.13 | 33.9449541284 | 53.41 | 73.5 | 36.14 | 17325 | 44.34375457 | DR |
| 260 | 25.29 | 54.6810810811 | 46.25 | 73.5 | 36.14 | 15604 | 44.4105597 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 71.54 | 0.49 | 0.69 | 71.47 | 71.54 | 71.47 | 57 |
| 1732570140 | 71.05 | 0.21 | 0.30 | 71.17 | 71.22 | 71.05 | 158 |
| 1732310940 | 70.84 | 0.24 | 0.34 | 71.68 | 71.82 | 70.7 | 320 |
| 1732224600 | 70.6 | 1.09 | 1.57 | 70.6 | 70.6 | 70.6 | 320 |
| 1732051800 | 69.51 | 0.56 | 0.81 | 69.65 | 70.14 | 69.25 | 53 |
| 1731965340 | 68.95 | -1.75 | -2.48 | 69.51 | 69.51 | 68.78 | 451 |
| 1731619800 | 70.7 | -0.28 | -0.39 | 72.94 | 72.94 | 70.56 | 542 |
| 1731533400 | 70.98 | 0.07 | 0.10 | 67.97 | 71.45 | 67.97 | 1596 |
| 1731446940 | 70.91 | 0.21 | 0.30 | 71.12 | 71.12 | 70.8 | 30 |
| 1731360540 | 70.7 | 0.31 | 0.44 | 73.5 | 73.5 | 70.7 | 2810 |
| 1731101400 | 70.39 | 0.52 | 0.74 | 70 | 71.28 | 70 | 45758 |
| 1731014940 | 69.87 | 0.78 | 1.13 | 68.95 | 69.87 | 68.95 | 15 |
| 1730928600 | 69.09 | 0.82 | 1.20 | 69.55 | 69.65 | 69.02 | 120 |
| 1730842200 | 68.27 | -0.05 | -0.07 | 68.53 | 68.53 | 68.27 | 14809 |
| 1730755800 | 68.32 | -0.56 | -0.81 | 68.39 | 68.39 | 68.32 | 2 |
| 1730496600 | 68.88 | 0.49 | 0.72 | 69.09 | 69.09 | 68.88 | 76 |
| 1730410200 | 68.39 | -0.84 | -1.21 | 68.45 | 68.45 | 68.39 | 45 |
| 1730323800 | 69.23 | 0.56 | 0.82 | 69.16 | 69.37 | 69.16 | 134 |
| 1730237400 | 68.67 | 0 | 0.00 | 68.67 | 68.67 | 68.67 | 0 |
| 1730151000 | 68.67 | 0.07 | 0.10 | 68.65 | 68.67 | 68.65 | 48 |
| 1729891800 | 68.6 | 0.49 | 0.72 | 68.66 | 68.66 | 68.46 | 122 |
| 1729805400 | 68.11 | -1.08 | -1.56 | 68.39 | 68.39 | 68.1 | 50 |
| 1729719000 | 69.19 | 0.24 | 0.35 | 69.09 | 69.19 | 68.25 | 168 |
| 1729632600 | 68.95 | -0.28 | -0.40 | 69.23 | 69.23 | 68.67 | 361 |
| 1729546140 | 69.23 | 0.68 | 0.99 | 70.77 | 70.77 | 69.23 | 52 |
| 1729286940 | 68.55 | 0 | 0.00 | 68.55 | 68.55 | 68.55 | 0 |
| 1729200540 | 68.55 | 0.16 | 0.23 | 69.07 | 69.12 | 68.55 | 40109 |
| 1729114140 | 68.39 | 0.07 | 0.10 | 68.39 | 68.39 | 68.39 | 2 |
| 1729027740 | 68.32 | 0.35 | 0.51 | 68.57 | 68.57 | 68.04 | 50016 |
| 1728941340 | 67.97 | -0.23 | -0.34 | 67.48 | 68.18 | 67.48 | 114 |
| 1728682200 | 68.2 | 0.97 | 1.44 | 68.17 | 68.2 | 68.17 | 169 |
| 1728595740 | 67.23 | -0.04 | -0.06 | 67.23 | 67.23 | 67.23 | 10 |
| 1728509400 | 67.27 | 1.35 | 2.05 | 66.64 | 67.27 | 66.64 | 277 |
| 1728422940 | 65.92 | 1.05 | 1.62 | 66.03 | 66.03 | 65.92 | 211 |
| 1728336600 | 64.87 | -0.16 | -0.25 | 65.12 | 65.15 | 64.87 | 702 |
| 1728077400 | 65.03 | -0.09 | -0.14 | 64.95 | 65.03 | 64.95 | 30 |
| 1727991000 | 65.12 | 0.24 | 0.37 | 65 | 65.15 | 65 | 3809 |
| 1727904540 | 64.879999 | -0.05 | -0.08 | 64.879999 | 64.879999 | 64.879999 | 101 |
| 1727818200 | 64.93 | 0.03 | 0.05 | 64.959999 | 64.959999 | 64.9 | 403 |
| 1727731800 | 64.9 | 0.08 | 0.12 | 64.83 | 64.9 | 64.83 | 80 |
| 1727472600 | 64.819999 | 0 | 0.00 | 64.93 | 64.93 | 64.8 | 23 |
| 1727386140 | 64.819999 | -0.58 | -0.89 | 65.05 | 65.05 | 64.739999 | 153 |
| 1727299740 | 65.4 | 0.36 | 0.55 | 68.67 | 68.67 | 65.4 | 19 |
| 1727213400 | 65.04 | -0.85 | -1.29 | 65.05 | 65.12 | 65.04 | 75 |
| 1727127000 | 65.89 | 0.24 | 0.37 | 65.959999 | 65.959999 | 65.89 | 12100 |
| 1726867800 | 65.65 | 0.82 | 1.26 | 65.099999 | 65.65 | 65.099999 | 323 |
| 1726781400 | 64.83 | 0.31 | 0.48 | 64.83 | 64.83 | 64.83 | 2 |
| 1726695000 | 64.519999 | -0.66 | -1.01 | 64.519999 | 64.519999 | 64.519999 | 26 |
| 1726608600 | 65.18 | 0.23 | 0.35 | 65.64 | 65.64 | 65.18 | 7 |
| 1726522200 | 64.95 | -0.72 | -1.10 | 65.67 | 65.67 | 64.9 | 150 |
| 1726263000 | 65.67 | -0.31 | -0.47 | 65.78 | 65.78 | 65.67 | 16 |
| 1726176540 | 65.98 | 0.53 | 0.81 | 65.83 | 65.98 | 65.83 | 49 |
| 1726090140 | 65.45 | 1.4 | 2.19 | 64.55 | 65.45 | 64.55 | 113 |
| 1726003800 | 64.05 | 0 | 0.00 | 64.05 | 64.05 | 64.05 | 0 |
| 1725917400 | 64.05 | 0.54 | 0.85 | 64.209999 | 64.209999 | 64.05 | 1335 |
| 1725658200 | 63.51 | -0.48 | -0.75 | 64.379999 | 64.379999 | 63.51 | 7970 |
| 1725571800 | 63.99 | -1.31 | -2.01 | 65.39 | 65.39 | 63.99 | 15550 |
| 1725485400 | 65.3 | -0.57 | -0.87 | 65.37 | 65.44 | 65.209999 | 555 |
| 1725399000 | 65.87 | -1.43 | -2.12 | 66.12 | 66.12 | 65.849999 | 79 |
| 1725312600 | 67.3 | 0.53 | 0.79 | 67.3 | 67.3 | 67.3 | 27 |
| 1725053400 | 66.769999 | 0.27 | 0.41 | 66.95 | 66.95 | 66.58 | 17 |
| 1724967000 | 66.5 | 1.23 | 1.88 | 66.66 | 66.989999 | 66.5 | 6 |
| 1724880600 | 65.269999 | 0 | 0.00 | 65.44 | 65.44 | 65.269999 | 243 |
| 1724794140 | 65.269999 | 0.38 | 0.59 | 65.239999 | 65.269999 | 64.26 | 32 |
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
