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 | 4.33 | 6.61674816626 | 65.44 | 70.83 | 65.3176 | 302725 | 68.44781905 | CS |
| 4 | 3.66 | 5.53622749962 | 66.11 | 70.83 | 64.3 | 248992 | 66.56503906 | CS |
| 12 | 9.87 | 16.4774624374 | 59.9 | 70.83 | 58.315 | 226437 | 65.2821717 | CS |
| 26 | 10.1 | 16.9264286911 | 59.67 | 70.83 | 56.09 | 294753 | 61.2462091 | CS |
| 52 | 21.05 | 43.2060755337 | 48.72 | 70.83 | 48.1 | 355084 | 57.18803629 | CS |
| 156 | 17.7 | 33.9927021317 | 52.07 | 70.83 | 40.52 | 286629 | 52.22926245 | CS |
| 260 | 19 | 37.4236753989 | 50.77 | 70.83 | 33 | 268063 | 51.29672052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 69.77 | 0.21 | 0.30 | 69.64 | 70.05 | 68.84 | 271173 |
| 1721342400 | 69.56 | -0.3 | -0.43 | 69.86 | 70.83 | 69.21 | 267023 |
| 1721256000 | 69.86 | 0.81 | 1.17 | 69.33 | 70.33 | 69.305 | 229074 |
| 1721169600 | 69.05 | 2.26 | 3.38 | 66.73 | 69.25 | 66.64 | 570232 |
| 1721083200 | 66.79 | 1.18 | 1.80 | 65.8 | 66.989 | 65.8 | 258895 |
| 1720824000 | 65.61 | 0.7 | 1.08 | 65.44 | 66.185 | 65.3176 | 188403 |
| 1720737600 | 64.91 | 0.37 | 0.57 | 64.8 | 65.11 | 64.3 | 188750 |
| 1720651200 | 64.54 | -0.56 | -0.86 | 65.51 | 65.599999 | 64.51 | 123726 |
| 1720564800 | 65.099999 | -0.91 | -1.38 | 66.15 | 66.3169 | 64.974999 | 162422 |
| 1720478400 | 66.01 | 0.87 | 1.34 | 65.42 | 66.239999 | 65.42 | 196247 |
| 1720219200 | 65.14 | -0.16 | -0.25 | 65.17 | 65.4 | 64.48 | 165930 |
| 1720040640 | 65.3 | 0.46 | 0.71 | 64.94 | 65.43 | 64.91 | 45200 |
| 1719960000 | 64.84 | -0.32 | -0.49 | 65.08 | 65.25 | 64.452 | 442867 |
| 1719873600 | 65.16 | -0.34 | -0.52 | 66.209999 | 66.47 | 64.91 | 205775 |
| 1719614400 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1719528000 | 65.5 | -0.71 | -1.07 | 66.08 | 66.2603 | 65.23 | 123485 |
| 1719441600 | 66.209999 | 0.31 | 0.47 | 65.73 | 66.48 | 64.89 | 398534 |
| 1719355200 | 65.9 | -0.56 | -0.84 | 66.62 | 66.64 | 65.269999 | 137137 |
| 1719268800 | 66.459999 | 0.27 | 0.41 | 66.209999 | 66.93 | 66.125 | 232458 |
| 1719009600 | 66.19 | 0.13 | 0.20 | 66.11 | 66.4 | 65.7 | 545696 |
| 1718923200 | 66.06 | -0.49 | -0.74 | 66.14 | 66.67 | 65.9 | 150268 |
| 1718750400 | 66.55 | 0.57 | 0.86 | 66.129999 | 66.97 | 66.019999 | 182048 |
| 1718664000 | 65.98 | 0.58 | 0.89 | 65.269999 | 66.019999 | 64.92 | 113156 |
| 1718404800 | 65.4 | -0.33 | -0.50 | 65.459999 | 65.64 | 64.819999 | 152400 |
| 1718318400 | 65.73 | -0.89 | -1.34 | 66.349999 | 66.519999 | 65.14 | 147673 |
| 1718232000 | 66.62 | 0.59 | 0.89 | 66.73 | 67.004999 | 66.18 | 143678 |
| 1718145600 | 66.03 | 0.31 | 0.47 | 65.69 | 66.31 | 65.51 | 155908 |
| 1718059200 | 65.72 | -0.68 | -1.02 | 65.81 | 65.81 | 65 | 225903 |
| 1717800000 | 66.4 | -0.25 | -0.38 | 66.019999 | 66.51 | 66.019999 | 129532 |
| 1717713600 | 66.65 | -0.54 | -0.80 | 67.24 | 67.31 | 66.31 | 154822 |
| 1717627200 | 67.19 | -0.16 | -0.24 | 67.32 | 67.82 | 66.65 | 244108 |
| 1717540800 | 67.35 | -0.42 | -0.62 | 67.78 | 68.59 | 67.19 | 170304 |
| 1717454400 | 67.77 | -0.5 | -0.73 | 68.3 | 68.52 | 67.12 | 182422 |
| 1717195200 | 68.27 | 0.88 | 1.31 | 67.54 | 68.7335 | 67.37 | 397306 |
| 1717108800 | 67.39 | 1.2 | 1.81 | 66.569999 | 67.4 | 66.15 | 546437 |
| 1717022400 | 66.19 | -2.11 | -3.09 | 67.63 | 67.85 | 65.91 | 440792 |
| 1716936000 | 68.3 | 0.11 | 0.16 | 68.34 | 68.54 | 67.465 | 270620 |
| 1716590400 | 68.19 | 0.22 | 0.32 | 67.95 | 68.5 | 67.3 | 366279 |
| 1716504000 | 67.97 | 0.85 | 1.27 | 68.01 | 68.8 | 66.709999 | 437943 |
| 1716417600 | 67.12 | 6.85 | 11.37 | 63.24 | 67.19 | 62.12 | 596015 |
| 1716331200 | 60.27 | -0.28 | -0.46 | 60.47 | 60.726 | 59.835 | 193335 |
| 1716244800 | 60.55 | -0.01 | -0.02 | 60.41 | 60.845 | 60.4025 | 148055 |
| 1715985600 | 60.56 | 0.2 | 0.33 | 60.27 | 60.74 | 60.11 | 239548 |
| 1715899200 | 60.36 | -0.75 | -1.23 | 60.82 | 61.026 | 60.17 | 142119 |
| 1715812800 | 61.11 | 0.25 | 0.41 | 61.15 | 61.45 | 60.98 | 130330 |
| 1715726400 | 60.86 | 0.49 | 0.81 | 60.56 | 61.145 | 60.11 | 187791 |
| 1715640000 | 60.37 | -0.41 | -0.67 | 61.13 | 61.55 | 60.04 | 202654 |
| 1715380800 | 60.78 | -0.52 | -0.85 | 61.45 | 61.79 | 60.62 | 247996 |
| 1715294400 | 61.3 | 0.35 | 0.57 | 61.03 | 61.369 | 60.87 | 104164 |
| 1715208000 | 60.95 | 0.16 | 0.26 | 60.72 | 60.96 | 60.365 | 101751 |
| 1715121600 | 60.79 | 0.22 | 0.36 | 60.78 | 61.48 | 60.74 | 147396 |
| 1715035200 | 60.57 | 1.12 | 1.88 | 59.72 | 60.63 | 59.705 | 147739 |
| 1714776000 | 59.45 | 0.32 | 0.54 | 59.4 | 59.65 | 58.9 | 136251 |
| 1714689600 | 59.13 | 0.1 | 0.17 | 59.18 | 59.415 | 58.315 | 164265 |
| 1714603200 | 59.03 | 0.03 | 0.05 | 58.99 | 59.33 | 58.82 | 143390 |
| 1714516800 | 59 | -0.57 | -0.96 | 59.49 | 59.71 | 58.73 | 195515 |
| 1714430400 | 59.57 | 0.05 | 0.08 | 59.64 | 60.015 | 59.51 | 153446 |
| 1714171200 | 59.52 | -0.48 | -0.80 | 59.9 | 60.25 | 59.52 | 205250 |
| 1714084800 | 60 | 0.35 | 0.59 | 59.44 | 60.03 | 59 | 255785 |
| 1713998400 | 59.65 | 0.62 | 1.05 | 59.12 | 59.65 | 58.81 | 333998 |
| 1713912000 | 59.03 | 0.37 | 0.63 | 58.57 | 59.07 | 58.45 | 211870 |
| 1713825600 | 58.66 | 0.01 | 0.02 | 58.84 | 59 | 58.57 | 172753 |
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
