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 | 0 | 0 | 71 | 72 | 69.75 | 11761 | 71.17431083 | DE |
| 4 | -3.5 | -4.69798657718 | 74.5 | 77 | 69.75 | 22007 | 73.00648967 | DE |
| 12 | 8 | 12.6984126984 | 63 | 77 | 60.5 | 33546 | 69.20861566 | DE |
| 26 | 13 | 22.4137931034 | 58 | 77 | 58 | 31027 | 67.81536004 | DE |
| 52 | 15 | 26.7857142857 | 56 | 77 | 49 | 26006 | 64.64799063 | DE |
| 156 | -50.5 | -41.5637860082 | 121.5 | 135 | 42.5 | 59739 | 87.84985875 | DE |
| 260 | 63.25 | 816.129032258 | 7.75 | 209 | 0.75 | 288724 | 30.89209963 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 71 | 0 | 0.00 | 72 | 72 | 71 | 4450 |
| 1721320200 | 71 | 0 | 0.00 | 71 | 71 | 69.75 | 22932 |
| 1721233800 | 71 | -0.5 | -0.70 | 71.5 | 71.5 | 70 | 10921 |
| 1721147400 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 70 | 5605 |
| 1721061000 | 71.5 | 0.5 | 0.70 | 71 | 71.5 | 69.75 | 14895 |
| 1720801800 | 71 | 0 | 0.00 | 71 | 71 | 71 | 13315 |
| 1720715400 | 71 | -0.5 | -0.70 | 71.5 | 71.5 | 71 | 11183 |
| 1720629000 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 19098 |
| 1720542600 | 71.5 | 0.5 | 0.70 | 71 | 71.5 | 71 | 0 |
| 1720456200 | 71 | 0 | 0.00 | 71 | 71 | 71 | 7668 |
| 1720197000 | 71 | 0 | 0.00 | 71 | 71 | 71 | 7169 |
| 1720110600 | 71 | 0 | 0.00 | 71 | 71 | 71 | 3615 |
| 1720024200 | 71 | 0 | 0.00 | 71 | 71 | 71 | 7008 |
| 1719937800 | 71 | -2 | -2.74 | 73 | 73 | 71 | 9961 |
| 1719851400 | 73 | 0 | 0.00 | 73 | 73 | 73 | 12749 |
| 1719592200 | 73 | 0.5 | 0.69 | 73 | 73 | 73 | 76126 |
| 1719505800 | 72.5 | 0 | 0.00 | 72.5 | 72.5 | 72.5 | 6031 |
| 1719419400 | 72.5 | -1 | -1.36 | 73.5 | 73.5 | 72.5 | 56400 |
| 1719333000 | 73.5 | -3 | -3.92 | 76.5 | 77 | 73 | 53910 |
| 1719246600 | 76.5 | 2 | 2.68 | 74.5 | 76.5 | 74.5 | 75090 |
| 1718987400 | 74.5 | -1.5 | -1.97 | 74.5 | 74.5 | 74.5 | 15377 |
| 1718901000 | 76 | 3 | 4.11 | 72.5 | 76 | 72.5 | 76135 |
| 1718814600 | 73 | 1 | 1.39 | 72 | 73 | 72 | 28757 |
| 1718728200 | 72 | 2 | 2.86 | 70 | 74 | 70 | 170522 |
| 1718641800 | 70 | 0 | 0.00 | 70 | 71 | 70 | 54351 |
| 1718382600 | 70 | 2 | 2.94 | 68 | 71 | 68 | 106367 |
| 1718296200 | 68 | 1.5 | 2.26 | 66.5 | 68 | 62.5 | 249493 |
| 1718209800 | 66.5 | -1 | -1.48 | 67.5 | 67.5 | 66.5 | 23472 |
| 1718123400 | 67.5 | -1 | -1.46 | 70 | 70 | 67 | 24921 |
| 1718037000 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 67 | 17375 |
| 1717777800 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 67 | 3493 |
| 1717691400 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 67 | 1262 |
| 1717605000 | 68.5 | 1 | 1.48 | 67.5 | 68.5 | 66.75 | 44865 |
| 1717518600 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1717432200 | 67.5 | 1 | 1.50 | 66.5 | 67.5 | 66.5 | 12482 |
| 1717173000 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 21439 |
| 1717086600 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 24565 |
| 1717000200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 13012 |
| 1716913800 | 66.5 | -1 | -1.48 | 67.5 | 67.5 | 65.5 | 30467 |
| 1716568200 | 67.5 | 1 | 1.50 | 66.5 | 67.5 | 66.5 | 34758 |
| 1716481800 | 66.5 | -2.5 | -3.62 | 69 | 69 | 66.5 | 14062 |
| 1716395400 | 69 | 0 | 0.00 | 69 | 69 | 67.75 | 18412 |
| 1716309000 | 69 | 0 | 0.00 | 69 | 69 | 67.75 | 14092 |
| 1716222600 | 69 | 0 | 0.00 | 69 | 69 | 69 | 13284 |
| 1715963400 | 69 | 3.5 | 5.34 | 65.5 | 69 | 65.5 | 48457 |
| 1715877000 | 65.5 | 1.5 | 2.34 | 64 | 65.5 | 64 | 69942 |
| 1715790600 | 64 | 0 | 0.00 | 64 | 64 | 64 | 89721 |
| 1715704200 | 64 | -0.5 | -0.78 | 64.5 | 66 | 64 | 32046 |
| 1715617800 | 64.5 | 1 | 1.57 | 63.5 | 66.5 | 62.5 | 81807 |
| 1715358600 | 63.5 | 1 | 1.60 | 62.5 | 63.5 | 62.5 | 50613 |
| 1715272200 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 61.5 | 15156 |
| 1715185800 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 61.5 | 12500 |
| 1715099400 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 60.5 | 2811 |
| 1714753800 | 62.5 | -0.5 | -0.79 | 63 | 63 | 62.5 | 29011 |
| 1714667400 | 63 | 0 | 0.00 | 63 | 63 | 61.25 | 4480 |
| 1714581000 | 63 | 0 | 0.00 | 63 | 63 | 63 | 3071 |
| 1714494600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 135 |
| 1714408200 | 63 | 0 | 0.00 | 63 | 63 | 63 | 7752 |
| 1714149000 | 63 | 0 | 0.00 | 63 | 63 | 63 | 14893 |
| 1714062600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 1654 |
| 1713976200 | 63 | 0 | 0.00 | 63 | 63 | 63 | 904 |
| 1713889800 | 63 | 0 | 0.00 | 63 | 63 | 63 | 1000 |
| 1713803400 | 63 | 0 | 0.00 | 63 | 63 | 63 | 34895 |
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
