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 | 4.34 | 7.12760716045 | 60.89 | 66.23 | 60.56 | 156924 | 64.69660292 | CS |
| 4 | 7.05 | 12.1175661739 | 58.18 | 66.23 | 57.71 | 158359 | 60.71597156 | CS |
| 12 | 2.12 | 3.35921407067 | 63.11 | 66.23 | 56.6515 | 172132 | 61.12452374 | CS |
| 26 | 2.92 | 4.68624618841 | 62.31 | 66.23 | 56.6515 | 181970 | 62.10840727 | CS |
| 52 | 17.4 | 36.3788417311 | 47.83 | 66.23 | 46.04 | 180235 | 58.23146498 | CS |
| 156 | 32.63 | 100.09202454 | 32.6 | 66.23 | 24.6 | 210630 | 43.63097962 | CS |
| 260 | 51.83 | 386.791044776 | 13.4 | 66.23 | 4.04 | 228028 | 30.54468841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 65.23 | 0.23 | 0.35 | 65.15 | 66 | 64.62 | 152734 |
| 1721342400 | 65 | -0.16 | -0.25 | 64.959999 | 66.23 | 64.48 | 120376 |
| 1721256000 | 65.16 | 0.03 | 0.05 | 64.41 | 65.739999 | 64.41 | 192664 |
| 1721169600 | 65.129999 | 2.49 | 3.98 | 63 | 65.879999 | 63 | 187172 |
| 1721083200 | 62.64 | 2.35 | 3.90 | 60.89 | 63.21 | 60.56 | 138495 |
| 1720824000 | 60.29 | 0.25 | 0.42 | 60.54 | 61.1 | 60.15 | 193030 |
| 1720737600 | 60.04 | 1.45 | 2.47 | 59.58 | 60.4 | 59.2 | 136276 |
| 1720651200 | 58.59 | 0.38 | 0.65 | 58.43 | 58.85 | 57.71 | 86545 |
| 1720564800 | 58.21 | -0.77 | -1.31 | 58.7 | 59.5222 | 58.075 | 85007 |
| 1720478400 | 58.98 | -0.13 | -0.22 | 59.27 | 59.6364 | 58.78 | 89518 |
| 1720219200 | 59.11 | -0.63 | -1.05 | 59.74 | 59.91 | 59.02 | 72882 |
| 1720040640 | 59.74 | -0.34 | -0.57 | 60.23 | 60.32 | 59.73 | 49824 |
| 1719960000 | 60.08 | 0.73 | 1.23 | 59.31 | 60.315 | 59.15 | 111937 |
| 1719873600 | 59.35 | 1.46 | 2.52 | 59.8 | 59.8 | 58.82 | 132105 |
| 1719614400 | 57.89 | 0 | 0.00 | 57.89 | 57.89 | 57.89 | 0 |
| 1719528000 | 57.89 | -0.66 | -1.13 | 58.69 | 58.81 | 57.74 | 251675 |
| 1719441600 | 58.55 | -1.39 | -2.32 | 59.38 | 59.5 | 58.05 | 125892 |
| 1719355200 | 59.94 | 0.98 | 1.66 | 58.86 | 59.96 | 58.77 | 186420 |
| 1719268800 | 58.96 | 0.52 | 0.89 | 58.18 | 59.48 | 58.17 | 121314 |
| 1719009600 | 58.44 | 0.33 | 0.57 | 58.1 | 58.85 | 58.001 | 288795 |
| 1718923200 | 58.11 | -0.03 | -0.05 | 58 | 58.68 | 57.71 | 145334 |
| 1718750400 | 58.14 | 0.56 | 0.97 | 57.63 | 58.33 | 57.26 | 104280 |
| 1718664000 | 57.58 | 0.08 | 0.14 | 57.47 | 57.96 | 56.72 | 106244 |
| 1718404800 | 57.5 | -0.3 | -0.52 | 56.89 | 57.73 | 56.6515 | 110860 |
| 1718318400 | 57.8 | -1.03 | -1.75 | 58.54 | 58.54 | 57.5 | 91634 |
| 1718232000 | 58.83 | 0.58 | 1.00 | 59.74 | 60.07 | 58.7 | 81118 |
| 1718145600 | 58.25 | -0.62 | -1.05 | 58.45 | 58.85 | 57.82 | 135540 |
| 1718059200 | 58.87 | 0.52 | 0.89 | 57.72 | 58.87 | 57.35 | 206199 |
| 1717800000 | 58.35 | -1.48 | -2.47 | 59.52 | 59.77 | 58.23 | 119192 |
| 1717713600 | 59.83 | -1.31 | -2.14 | 60.88 | 61.005 | 59.315 | 158313 |
| 1717627200 | 61.14 | 1.44 | 2.41 | 59.74 | 61.23 | 59.72 | 96802 |
| 1717540800 | 59.7 | -0.42 | -0.70 | 60.19 | 60.6 | 59.5501 | 94649 |
| 1717454400 | 60.12 | -0.84 | -1.38 | 61.28 | 61.28 | 59.35 | 117073 |
| 1717195200 | 60.96 | 1.18 | 1.97 | 59.87 | 61.08 | 59.71 | 132141 |
| 1717108800 | 59.78 | -0.62 | -1.03 | 60.77 | 61.28 | 59.195 | 236261 |
| 1717022400 | 60.4 | -0.43 | -0.71 | 60.12 | 60.97 | 59.94 | 127104 |
| 1716936000 | 60.83 | -0.8 | -1.30 | 61.99 | 61.99 | 60.14 | 128127 |
| 1716590400 | 61.63 | 0.44 | 0.72 | 61.32 | 61.9 | 60.74 | 100069 |
| 1716504000 | 61.19 | -1.02 | -1.64 | 62.35 | 62.81 | 60.75 | 128972 |
| 1716417600 | 62.21 | -1.18 | -1.86 | 63.15 | 63.645 | 62.11 | 108778 |
| 1716331200 | 63.39 | -0.72 | -1.12 | 64.04 | 64.34 | 63.09 | 90036 |
| 1716244800 | 64.11 | -0.39 | -0.60 | 64.5 | 65.26 | 63.96 | 132276 |
| 1715985600 | 64.5 | 1.79 | 2.85 | 62.9 | 65.269999 | 61.87 | 292785 |
| 1715899200 | 62.71 | -0.05 | -0.08 | 62.5 | 63.06 | 62.19 | 141543 |
| 1715812800 | 62.76 | 1.44 | 2.35 | 61.58 | 63.805 | 61.4434 | 164305 |
| 1715726400 | 61.32 | -0.53 | -0.86 | 62.08 | 62.08 | 61.09 | 211908 |
| 1715640000 | 61.85 | 0.17 | 0.28 | 62.07 | 62.4799 | 61.41 | 254973 |
| 1715380800 | 61.68 | -0.61 | -0.98 | 62.24 | 62.67 | 61.581 | 147327 |
| 1715294400 | 62.29 | -0.42 | -0.67 | 62.76 | 62.87 | 62.13 | 149109 |
| 1715208000 | 62.71 | -0.18 | -0.29 | 62.89 | 63.52 | 61.44 | 279561 |
| 1715121600 | 62.89 | -0.29 | -0.46 | 63.35 | 64.06 | 62.85 | 506748 |
| 1715035200 | 63.18 | -0.51 | -0.80 | 64.14 | 64.739999 | 63.17 | 367181 |
| 1714776000 | 63.69 | 1.27 | 2.03 | 63.51 | 64.44 | 62.82 | 245701 |
| 1714689600 | 62.42 | 2.89 | 4.85 | 60.21 | 62.69 | 59.56 | 370434 |
| 1714603200 | 59.53 | -3.25 | -5.18 | 62.52 | 64.09 | 58.16 | 313211 |
| 1714516800 | 62.78 | -0.87 | -1.37 | 63.16 | 63.43 | 62.6 | 146984 |
| 1714430400 | 63.65 | 0.63 | 1.00 | 63.11 | 64.269999 | 63.11 | 175161 |
| 1714171200 | 63.02 | 0.76 | 1.22 | 62.33 | 63.47 | 61.825 | 153783 |
| 1714084800 | 62.26 | -2.74 | -4.22 | 64.519999 | 64.86 | 62.161 | 193897 |
| 1713998400 | 65 | -0.38 | -0.58 | 65.22 | 66.209999 | 64.97 | 236953 |
| 1713912000 | 65.379999 | 1.46 | 2.28 | 63.94 | 65.92 | 63.94 | 162208 |
| 1713825600 | 63.92 | 1.7 | 2.73 | 62.47 | 63.98 | 62.2 | 197270 |
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
