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 | 3.52 | 5.5678582727 | 63.22 | 66.74 | 63.02 | 25699 | 64.95580715 | SP |
| 4 | 7.56 | 12.7745860088 | 59.18 | 66.74 | 57.6 | 30713 | 62.03926687 | SP |
| 12 | 11.7 | 21.2572674419 | 55.04 | 66.74 | 53.78 | 27401 | 60.14582256 | SP |
| 26 | 12.94 | 24.0520446097 | 53.8 | 66.74 | 47.27 | 39661 | 55.05999259 | SP |
| 52 | -42.77 | -39.0557939914 | 109.51 | 114.03 | 47.27 | 40982 | 59.69129968 | SP |
| 156 | -42.77 | -39.0557939914 | 109.51 | 114.03 | 47.27 | 40982 | 59.69129968 | SP |
| 260 | 0 | 0 | 0 | 66.74 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266600 | 66.739999 | 0.94 | 1.43 | 66.06 | 66.739999 | 66.03 | 16838 |
| 1726180200 | 65.8 | 0.04 | 0.06 | 65.92 | 65.92 | 65.4662 | 31210 |
| 1726093800 | 65.76 | 0.24 | 0.37 | 65.36 | 65.76 | 64.75 | 105489 |
| 1726007400 | 65.519999 | 0.23 | 0.35 | 65.48 | 65.849999 | 65.3 | 23863 |
| 1725921000 | 65.29 | 0.66 | 1.02 | 64.87 | 65.29 | 64.599999 | 18116 |
| 1725661800 | 64.629999 | -0.66 | -1.01 | 65.48 | 65.48 | 64.62 | 27050 |
| 1725575400 | 65.29 | -0.12 | -0.18 | 65.959999 | 65.959999 | 65.16 | 24912 |
| 1725489000 | 65.41 | 0.4 | 0.62 | 65.269999 | 65.805 | 65.1202 | 26508 |
| 1725402600 | 65.01 | 0.01 | 0.02 | 65.069999 | 65.2886 | 64.73 | 52458 |
| 1725057000 | 65 | 0.44 | 0.68 | 64.81 | 65.06 | 64.53 | 11450 |
| 1724970600 | 64.56 | 0.29 | 0.45 | 64.54 | 64.5853 | 63.8372 | 15522 |
| 1724884200 | 64.269999 | 0.03 | 0.05 | 64.31 | 64.655 | 64.25 | 6369 |
| 1724797800 | 64.239999 | -0.46 | -0.71 | 64.569999 | 64.569999 | 64.22 | 10704 |
| 1724711400 | 64.7 | 0.38 | 0.59 | 64.67 | 64.98 | 64.65 | 12138 |
| 1724452200 | 64.319999 | 0.14 | 0.22 | 64.47 | 64.569999 | 64.185 | 18699 |
| 1724365800 | 64.18 | 0.07 | 0.12 | 64.03 | 64.2684 | 63.97 | 38639 |
| 1724279400 | 64.1053 | 0.41 | 0.64 | 63.86 | 64.225399 | 63.765 | 9228 |
| 1724193000 | 63.7 | -0.04 | -0.06 | 63.79 | 63.97 | 63.587 | 17235 |
| 1724106600 | 63.74 | 0.31 | 0.49 | 63.52 | 63.83 | 63.48 | 25578 |
| 1723847400 | 63.43 | 0.24 | 0.38 | 63.41 | 63.5581 | 63.02 | 15312 |
| 1723761000 | 63.19 | 0 | 0.00 | 62.82 | 63.3199 | 62.6119 | 16387 |
| 1723674600 | 63.19 | 0.05 | 0.08 | 62.97 | 63.5099 | 62.75 | 134147 |
| 1723588200 | 63.14 | 0.45 | 0.72 | 62.87 | 63.17 | 62.78 | 20973 |
| 1723501800 | 62.6864 | 0.03 | 0.04 | 62.69 | 62.69 | 62.33 | 25239 |
| 1723242600 | 62.66 | 0.2 | 0.32 | 62.57 | 62.66 | 61.51 | 28859 |
| 1723156200 | 62.46 | 0.21 | 0.34 | 62.22 | 62.73 | 62.07 | 27514 |
| 1723069800 | 62.25 | 0.25 | 0.40 | 62.41 | 62.8981 | 62.11 | 72804 |
| 1722983400 | 62 | 0.54 | 0.88 | 61.59 | 62.6 | 61.59 | 107527 |
| 1722897000 | 61.46 | -1.8 | -2.85 | 63.29 | 63.31 | 61.43 | 40709 |
| 1722637800 | 63.26 | 0.05 | 0.08 | 63.72 | 64.33 | 62.51 | 47126 |
| 1722551400 | 63.21 | 1.1 | 1.77 | 62.27 | 63.32 | 62.27 | 78731 |
| 1722465000 | 62.11 | 0.44 | 0.71 | 62.29 | 62.29 | 61.66 | 19767 |
| 1722378600 | 61.6693 | 0.42 | 0.69 | 61.28 | 61.68 | 61.21 | 23655 |
| 1722292200 | 61.2479 | 0.3 | 0.49 | 61.17 | 61.38 | 60.745 | 19830 |
| 1722033000 | 60.95 | 0.56 | 0.93 | 60.66 | 61.035 | 60.66 | 13036 |
| 1721946600 | 60.39 | -0.17 | -0.28 | 60.88 | 61.2046 | 60.1 | 34183 |
| 1721860200 | 60.559 | 0.57 | 0.95 | 60.42 | 60.83 | 60.2404 | 9609 |
| 1721773800 | 59.991 | -0.38 | -0.63 | 60.38 | 60.38 | 59.991 | 12330 |
| 1721687400 | 60.37 | 0.56 | 0.93 | 60.1 | 60.43 | 60.07 | 9062 |
| 1721428200 | 59.8119 | -0.08 | -0.13 | 60.08 | 60.08 | 59.53 | 16802 |
| 1721341800 | 59.89 | -0.09 | -0.15 | 59.94 | 60.48 | 59.82 | 36835 |
| 1721255400 | 59.98 | 0.33 | 0.56 | 59.63 | 60.4 | 59.63 | 122998 |
| 1721169000 | 59.6468 | 0.59 | 0.99 | 59.35 | 59.7 | 59.34 | 17144 |
| 1721082600 | 59.06 | -1.31 | -2.17 | 59.84 | 59.84 | 58.96 | 27328 |
| 1720823400 | 60.37 | 0.41 | 0.68 | 60.25 | 60.75 | 60.11 | 11493 |
| 1720737000 | 59.9604 | 1.11 | 1.89 | 59.1 | 60.09 | 59.1 | 17425 |
| 1720650600 | 58.85 | 0.5 | 0.86 | 58.67 | 58.85 | 58.14 | 12223 |
| 1720564200 | 58.35 | 0.21 | 0.36 | 58.12 | 58.765 | 58.06 | 12857 |
| 1720477800 | 58.14 | 0.02 | 0.03 | 58.27 | 58.27 | 57.9156 | 11189 |
| 1720218600 | 58.1246 | 0.07 | 0.13 | 58.07 | 58.34 | 57.89 | 11634 |
| 1720040640 | 58.05 | 0.21 | 0.36 | 57.94 | 58.54 | 57.8412 | 5779 |
| 1719959400 | 57.8407 | 0.19 | 0.33 | 57.73 | 57.93 | 57.675 | 5507 |
| 1719873000 | 57.6508 | -0.84 | -1.43 | 58.11 | 58.61 | 57.6 | 38429 |
| 1719613800 | 58.49 | 0 | 0.00 | 58.49 | 58.49 | 58.49 | 0 |
| 1719527400 | 58.49 | 0.12 | 0.21 | 58.45 | 58.51 | 57.9915 | 15012 |
| 1719441000 | 58.3684 | -0.12 | -0.21 | 58.2 | 58.3684 | 58.02 | 12259 |
| 1719354600 | 58.4911 | -0.66 | -1.11 | 59.1 | 59.1 | 58.41 | 19061 |
| 1719268200 | 59.1498 | 0.41 | 0.70 | 58.57 | 59.21 | 58.57 | 64753 |
| 1719009000 | 58.74 | -0.32 | -0.54 | 59.18 | 59.22 | 58.7 | 16701 |
| 1718922600 | 59.06 | 0.37 | 0.63 | 58.81 | 59.17 | 58.7256 | 26043 |
| 1718749800 | 58.69 | 0.17 | 0.29 | 58.23 | 58.7 | 58.23 | 29240 |
| 1718663400 | 58.5187 | -0.57 | -0.97 | 58.81 | 58.92 | 58.49 | 69412 |
| 1718404200 | 59.0924 | -0.19 | -0.32 | 58.98 | 59.13 | 58.745 | 9532 |
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
