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 | 6.5 | 9.21985815603 | 70.5 | 78 | 70.5 | 479486 | 72.48215045 | DE |
| 4 | 9.25 | 13.6531365314 | 67.75 | 78 | 66.5 | 858568 | 71.07220291 | DE |
| 12 | 44 | 133.333333333 | 33 | 78 | 33 | 1518625 | 57.63892501 | DE |
| 26 | 56.5 | 275.609756098 | 20.5 | 78 | 20.5 | 995127 | 50.59938792 | DE |
| 52 | 62 | 413.333333333 | 15 | 78 | 14.25 | 703629 | 40.41280119 | DE |
| 156 | 65.5 | 569.565217391 | 11.5 | 78 | 8.75 | 416101 | 28.59552564 | DE |
| 260 | 68.75 | 833.333333333 | 8.25 | 78 | 5.4 | 446796 | 19.89402359 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 77 | 4 | 5.48 | 72.5 | 78 | 72.5 | 1347692 |
| 1720715400 | 73 | 1.25 | 1.74 | 71.75 | 73 | 71.5 | 548197 |
| 1720629000 | 71.75 | -1.25 | -1.71 | 72 | 73 | 71.75 | 254032 |
| 1720542600 | 73 | 1 | 1.39 | 72 | 73 | 71.5 | 671232 |
| 1720456200 | 72 | 0 | 0.00 | 71 | 72 | 71 | 330254 |
| 1720197000 | 72 | 1 | 1.41 | 70.5 | 72 | 70.5 | 593713 |
| 1720110600 | 71 | 1 | 1.43 | 70 | 71 | 69.5 | 640994 |
| 1720024200 | 70 | 0.5 | 0.72 | 70 | 70.5 | 69 | 680415 |
| 1719937800 | 69.5 | -2.5 | -3.47 | 72 | 72 | 68.5 | 948521 |
| 1719851400 | 72 | 0 | 0.00 | 72 | 72 | 72 | 547438 |
| 1719592200 | 72 | -1 | -1.37 | 72 | 74 | 71.5 | 1796835 |
| 1719505800 | 73 | 3 | 4.29 | 69 | 73 | 69 | 1351939 |
| 1719419400 | 70 | 3 | 4.48 | 67 | 70 | 67 | 786561 |
| 1719333000 | 67 | -2 | -2.90 | 69 | 69 | 66.5 | 477771 |
| 1719246600 | 69 | -1 | -1.43 | 67.5 | 69 | 66.5 | 617548 |
| 1718987400 | 70 | -1 | -1.41 | 71 | 71 | 67.5 | 820970 |
| 1718901000 | 71 | -1.5 | -2.07 | 72.5 | 73.5 | 71 | 2407056 |
| 1718814600 | 72.5 | 0.25 | 0.35 | 72 | 72.5 | 70 | 692700 |
| 1718728200 | 72.25 | 2.75 | 3.96 | 69.5 | 72.25 | 69.5 | 1572592 |
| 1718641800 | 69.5 | 2 | 2.96 | 67.5 | 71 | 67.5 | 752238 |
| 1718382600 | 67.5 | -0.25 | -0.37 | 67.75 | 68.75 | 66.5 | 680344 |
| 1718296200 | 67.75 | 2.75 | 4.23 | 65 | 69.5 | 65 | 1249377 |
| 1718209800 | 65 | 2 | 3.17 | 63 | 66.5 | 62.5 | 896972 |
| 1718123400 | 63 | -3.5 | -5.26 | 66.5 | 66.5 | 61.5 | 1360228 |
| 1718037000 | 66.5 | -1 | -1.48 | 67.5 | 67.5 | 66.5 | 403149 |
| 1717777800 | 67.5 | -3.5 | -4.93 | 66.5 | 68.5 | 64.5 | 1100030 |
| 1717691400 | 71 | 1.5 | 2.16 | 69 | 71 | 66.5 | 2305297 |
| 1717605000 | 69.5 | 5.5 | 8.59 | 64 | 69.5 | 64 | 2407368 |
| 1717518600 | 64 | 2 | 3.23 | 62 | 64 | 62 | 3445310 |
| 1717432200 | 62 | 3 | 5.08 | 59 | 62 | 59 | 1430031 |
| 1717173000 | 59 | 1 | 1.72 | 58 | 59 | 58 | 748467 |
| 1717086600 | 58 | 2 | 3.57 | 56 | 58 | 56 | 581689 |
| 1717000200 | 56 | -1 | -1.75 | 56 | 56 | 56 | 186701 |
| 1716913800 | 57 | 2 | 3.64 | 55 | 57 | 55 | 223989 |
| 1716568200 | 55 | -1 | -1.79 | 56 | 56 | 55 | 98118 |
| 1716481800 | 56 | 1 | 1.82 | 55 | 56 | 54.5 | 301270 |
| 1716395400 | 55 | -1 | -1.79 | 56 | 56 | 54.5 | 351067 |
| 1716309000 | 56 | -2 | -3.45 | 58 | 58 | 56 | 279319 |
| 1716222600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 1276756 |
| 1715963400 | 58 | 0 | 0.00 | 59 | 59 | 58 | 815285 |
| 1715877000 | 58 | -0.5 | -0.85 | 59 | 59 | 58 | 1711567 |
| 1715790600 | 58.5 | -1.5 | -2.50 | 59 | 61 | 58.5 | 1729032 |
| 1715704200 | 60 | 2.5 | 4.35 | 58 | 60 | 57 | 971245 |
| 1715617800 | 57.5 | -0.5 | -0.86 | 56 | 58 | 56 | 1566316 |
| 1715358600 | 58 | 5 | 9.43 | 53 | 58 | 53 | 2952471 |
| 1715272200 | 53 | 0 | 0.00 | 52 | 53 | 52 | 1265445 |
| 1715185800 | 53 | 3 | 6.00 | 50 | 53 | 50 | 1961503 |
| 1715099400 | 50 | -0.5 | -0.99 | 50 | 50 | 50 | 200582 |
| 1714753800 | 50.5 | 0.5 | 1.00 | 50 | 50.5 | 49.5 | 582640 |
| 1714667400 | 50 | 0 | 0.00 | 50 | 50 | 50 | 218405 |
| 1714581000 | 50 | -1.25 | -2.44 | 51.25 | 51.25 | 49 | 1024617 |
| 1714494600 | 51.25 | -2.75 | -5.09 | 53 | 53 | 51 | 6956934 |
| 1714408200 | 54 | 7 | 14.89 | 47 | 54 | 47 | 7546922 |
| 1714149000 | 47 | -0.5 | -1.05 | 48 | 48 | 46.5 | 1208448 |
| 1714062600 | 47.5 | -1.5 | -3.06 | 48.5 | 49.3 | 46 | 3611350 |
| 1713976200 | 49 | 16 | 48.48 | 41.5 | 53.5 | 41.5 | 14248254 |
| 1713889800 | 33 | -0.5 | -1.49 | 33.5 | 34 | 33 | 981064 |
| 1713803400 | 33.5 | -0.5 | -1.47 | 34 | 34 | 33 | 1734403 |
| 1713544200 | 34 | 0.8 | 2.41 | 33 | 34 | 33 | 977288 |
| 1713457800 | 33.2 | -1.8 | -5.14 | 35 | 35 | 32.5 | 969529 |
| 1713371400 | 35 | 0 | 0.00 | 35 | 35 | 35 | 239923 |
| 1713285000 | 35 | -1.5 | -4.11 | 36.5 | 36.5 | 34.5 | 823468 |
| 1713198600 | 36.5 | -1.5 | -3.95 | 38 | 38 | 36.5 | 51456 |
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
