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 | 4.5 | 6.76691729323 | 66.5 | 71.5 | 65 | 298278 | 69.80210535 | DE |
| 4 | 0.5 | 0.709219858156 | 70.5 | 71.5 | 65 | 136931 | 68.88857251 | DE |
| 12 | 10 | 16.393442623 | 61 | 72 | 53.5 | 234516 | 64.19361065 | DE |
| 26 | 26 | 57.7777777778 | 45 | 72 | 38 | 242231 | 60.1734229 | DE |
| 52 | 47 | 195.833333333 | 24 | 72 | 21.25 | 230602 | 47.4234093 | DE |
| 156 | 4.5 | 6.76691729323 | 66.5 | 79 | 21.25 | 182508 | 45.24132021 | DE |
| 260 | 12 | 20.3389830508 | 59 | 117 | 21.25 | 178739 | 57.99820564 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 71 | -0.5 | -0.70 | 71.5 | 71.5 | 71 | 280333 |
| 1721233800 | 71.5 | 5.5 | 8.33 | 66 | 71.5 | 66 | 807705 |
| 1721147400 | 66 | 1 | 1.54 | 66 | 66.5 | 66 | 197541 |
| 1721061000 | 65 | -1 | -1.52 | 66 | 66 | 65 | 173613 |
| 1720801800 | 66 | -0.5 | -0.75 | 66.5 | 66.5 | 66 | 32200 |
| 1720715400 | 66.5 | -0.5 | -0.75 | 67 | 67 | 66.5 | 55258 |
| 1720629000 | 67 | 0 | 0.00 | 67 | 67 | 67 | 171009 |
| 1720542600 | 67 | -0.5 | -0.74 | 67.5 | 67.5 | 67 | 42132 |
| 1720456200 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 67769 |
| 1720197000 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 44520 |
| 1720110600 | 67.5 | 1 | 1.50 | 66.5 | 67.5 | 66.5 | 69755 |
| 1720024200 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 226826 |
| 1719937800 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 36333 |
| 1719851400 | 66.5 | -2.3 | -3.34 | 67.5 | 67.5 | 66.5 | 72831 |
| 1719592200 | 68.8 | -0.7 | -1.01 | 69.5 | 69.5 | 67.5 | 77632 |
| 1719505800 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 24957 |
| 1719419400 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 39083 |
| 1719333000 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 78349 |
| 1719246600 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 57377 |
| 1718987400 | 69.5 | -1 | -1.42 | 70.5 | 70.5 | 69.5 | 183400 |
| 1718901000 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70 | 209210 |
| 1718814600 | 70.5 | 1 | 1.44 | 69.5 | 70.5 | 69.5 | 305980 |
| 1718728200 | 69.5 | 2.5 | 3.73 | 67 | 69.5 | 67 | 124882 |
| 1718641800 | 67 | 3.2 | 5.02 | 66.5 | 67 | 66.5 | 76006 |
| 1718382600 | 63.8 | -3.7 | -5.48 | 66.5 | 66.5 | 63.8 | 263966 |
| 1718296200 | 67.5 | 0.5 | 0.75 | 67.5 | 67.5 | 67.5 | 85258 |
| 1718209800 | 67 | -2.5 | -3.60 | 69.5 | 69.5 | 67 | 349145 |
| 1718123400 | 69.5 | -0.5 | -0.71 | 70 | 70 | 69.5 | 47315 |
| 1718037000 | 70 | -1.5 | -2.10 | 71.5 | 71.5 | 70 | 118656 |
| 1717777800 | 71.5 | 1 | 1.42 | 70.5 | 71.5 | 70.5 | 358583 |
| 1717691400 | 70.5 | 2 | 2.92 | 68.5 | 72 | 68.5 | 287300 |
| 1717605000 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 52253 |
| 1717518600 | 68.5 | 0.5 | 0.74 | 68 | 69 | 68 | 180179 |
| 1717432200 | 68 | 3 | 4.62 | 66 | 68 | 66 | 281259 |
| 1717173000 | 65 | -1 | -1.52 | 66 | 66 | 65 | 166279 |
| 1717086600 | 66 | 3 | 4.76 | 62.5 | 66 | 62.5 | 432744 |
| 1717000200 | 63 | 0 | 0.00 | 63 | 63 | 62.5 | 190272 |
| 1716913800 | 63 | 1 | 1.61 | 62 | 63 | 62 | 85582 |
| 1716568200 | 62 | 1 | 1.64 | 61 | 62 | 60.5 | 258756 |
| 1716481800 | 61 | 1 | 1.67 | 60 | 61 | 59 | 347258 |
| 1716395400 | 60 | 0.5 | 0.84 | 59.5 | 60 | 59.5 | 142120 |
| 1716309000 | 59.5 | -0.1 | -0.17 | 59.5 | 59.5 | 58.5 | 100532 |
| 1716222600 | 59.6 | 1.1 | 1.88 | 59 | 61.5 | 59 | 915259 |
| 1715963400 | 58.5 | 2.5 | 4.46 | 56 | 58.5 | 56 | 265311 |
| 1715877000 | 56 | 0 | 0.00 | 56 | 56.5 | 55 | 466310 |
| 1715790600 | 56 | -3 | -5.08 | 58 | 58 | 53.5 | 911643 |
| 1715704200 | 59 | -6 | -9.23 | 63.5 | 63.5 | 55.5 | 1549593 |
| 1715617800 | 65 | -1 | -1.52 | 66 | 66 | 63.5 | 182400 |
| 1715358600 | 66 | 1.5 | 2.33 | 64.5 | 66 | 64.5 | 307839 |
| 1715272200 | 64.5 | -1.5 | -2.27 | 65 | 65 | 64.5 | 64410 |
| 1715185800 | 66 | 1 | 1.54 | 64.5 | 66 | 64.5 | 173421 |
| 1715099400 | 65 | 1.5 | 2.36 | 63.5 | 66.5 | 63.5 | 736430 |
| 1714753800 | 63.5 | 0.5 | 0.79 | 63 | 64 | 63 | 131897 |
| 1714667400 | 63 | -1 | -1.56 | 64 | 64 | 62.5 | 217473 |
| 1714581000 | 64 | -1.6 | -2.44 | 66 | 66 | 64 | 124363 |
| 1714494600 | 65.599999 | -0.4 | -0.61 | 66 | 66 | 65.599999 | 38881 |
| 1714408200 | 66 | 2 | 3.13 | 65 | 66.5 | 65 | 189370 |
| 1714149000 | 64 | 3 | 4.92 | 61 | 64 | 61 | 125148 |
| 1714062600 | 61 | -3 | -4.69 | 64 | 64 | 61 | 212111 |
| 1713976200 | 64 | 0 | 0.00 | 64 | 64 | 64 | 42940 |
| 1713889800 | 64 | -1 | -1.54 | 65.5 | 65.5 | 64 | 69335 |
| 1713803400 | 65 | 0 | 0.00 | 65 | 66.5 | 65 | 194147 |
| 1713544200 | 65 | -2 | -2.99 | 67 | 67 | 65 | 253535 |
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
