We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.33 | 6.83180814137 | 63.38 | 67.785 | 62.47 | 824919 | 64.53012405 | CS |
| 4 | 3.82 | 5.97902645171 | 63.89 | 67.785 | 62.47 | 844846 | 64.18140042 | CS |
| 12 | 2.09 | 3.18500457178 | 65.62 | 68.68 | 62.13 | 1002661 | 65.03635876 | CS |
| 26 | 13.14 | 24.079164376 | 54.57 | 68.68 | 51.6 | 1168707 | 61.09805428 | CS |
| 52 | 3.46 | 5.38521400778 | 64.25 | 68.68 | 49.37 | 1305460 | 58.69321979 | CS |
| 156 | 28.43 | 72.3778004073 | 39.28 | 68.68 | 36.71 | 1262789 | 52.98662659 | CS |
| 260 | 42.54 | 169.010727056 | 25.17 | 68.68 | 12 | 1330557 | 41.99789859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 65.5 | 0.21 | 0.32 | 65.569999 | 66.05 | 65.37 | 1027131 |
| 1720824000 | 65.29 | 0.56 | 0.87 | 65 | 65.68 | 64.955 | 718120 |
| 1720737600 | 64.73 | 0.93 | 1.46 | 64.11 | 64.89 | 63.96 | 945925 |
| 1720651200 | 63.8 | 1.26 | 2.01 | 62.65 | 63.84 | 62.65 | 890270 |
| 1720564800 | 62.54 | -0.94 | -1.48 | 63.38 | 63.38 | 62.47 | 543148 |
| 1720478400 | 63.48 | -0.43 | -0.67 | 64.18 | 64.504999 | 63.455 | 545496 |
| 1720219200 | 63.91 | -0.48 | -0.75 | 64.22 | 64.364999 | 63.64 | 471733 |
| 1720040640 | 64.39 | 0.56 | 0.88 | 63.87 | 64.614999 | 63.67 | 490948 |
| 1719960000 | 63.83 | 0.19 | 0.30 | 63.58 | 64.239999 | 63.47 | 757175 |
| 1719873600 | 63.64 | -0.56 | -0.87 | 64.5 | 64.644999 | 63.55 | 934341 |
| 1719614400 | 64.2 | 0 | 0.00 | 64.2 | 64.2 | 64.2 | 0 |
| 1719528000 | 64.2 | 0.4 | 0.63 | 64.06 | 64.319999 | 63.74 | 1477173 |
| 1719441600 | 63.8 | -0.6 | -0.93 | 64 | 64.09 | 63.13 | 1207435 |
| 1719355200 | 64.4 | -0.04 | -0.06 | 64.65 | 64.849999 | 63.9 | 957923 |
| 1719268800 | 64.44 | 0.35 | 0.55 | 64.16 | 65.03 | 64.08 | 838350 |
| 1719009600 | 64.09 | -0.01 | -0.02 | 64.09 | 64.29 | 63.61 | 1393401 |
| 1718923200 | 64.099999 | 0.05 | 0.08 | 64.12 | 64.36 | 63.91 | 578697 |
| 1718750400 | 64.05 | 0.27 | 0.42 | 63.89 | 64.31 | 63.7 | 585116 |
| 1718664000 | 63.78 | 0.46 | 0.73 | 62.99 | 63.86 | 62.87 | 601350 |
| 1718404800 | 63.32 | -0.48 | -0.75 | 63.11 | 63.48 | 62.51 | 613360 |
| 1718318400 | 63.8 | -0.59 | -0.92 | 64.349999 | 64.59 | 63.28 | 698387 |
| 1718232000 | 64.39 | 0.59 | 0.92 | 64.209999 | 64.84 | 63.85 | 814782 |
| 1718145600 | 63.8 | -0.16 | -0.25 | 63.77 | 63.88 | 63.03 | 675460 |
| 1718059200 | 63.96 | 0.88 | 1.40 | 62.43 | 64.035 | 62.425 | 949918 |
| 1717800000 | 63.08 | 0.1 | 0.16 | 62.72 | 63.57 | 62.61 | 683256 |
| 1717713600 | 62.98 | -0.24 | -0.38 | 63.23 | 63.7 | 62.765 | 735766 |
| 1717627200 | 63.22 | 0.74 | 1.18 | 62.48 | 63.35 | 62.13 | 1187195 |
| 1717540800 | 62.48 | -2.06 | -3.19 | 64.489999 | 64.495 | 62.41 | 1474411 |
| 1717454400 | 64.54 | -1.12 | -1.71 | 65.709999 | 65.879999 | 64.269999 | 1010076 |
| 1717195200 | 65.66 | 0.81 | 1.25 | 65.14 | 65.76 | 64.489999 | 1188330 |
| 1717108800 | 64.849999 | 0.39 | 0.61 | 64.3 | 65.099999 | 64.3 | 1064442 |
| 1717022400 | 64.459999 | -1.31 | -1.99 | 65.18 | 65.33 | 64.45 | 1044666 |
| 1716936000 | 65.769999 | -0.6 | -0.90 | 66.39 | 66.748999 | 65.48 | 656796 |
| 1716590400 | 66.37 | 0.42 | 0.64 | 66.37 | 66.42 | 65.955 | 459031 |
| 1716504000 | 65.95 | -0.12 | -0.18 | 66.2 | 66.569999 | 65.849999 | 845470 |
| 1716417600 | 66.069999 | -0.51 | -0.77 | 66.44 | 66.599999 | 65.959999 | 897643 |
| 1716331200 | 66.58 | 0.47 | 0.71 | 65.95 | 66.58 | 65.879999 | 719835 |
| 1716244800 | 66.11 | 0.47 | 0.72 | 65.76 | 66.42 | 65.59 | 784167 |
| 1715985600 | 65.64 | -0.22 | -0.33 | 65.86 | 65.959999 | 65.4 | 673427 |
| 1715899200 | 65.86 | -0.07 | -0.11 | 65.849999 | 66.025 | 65.51 | 1141387 |
| 1715812800 | 65.93 | -0.04 | -0.06 | 66.2 | 66.41 | 65.72 | 1023230 |
| 1715726400 | 65.97 | -0.23 | -0.35 | 66.61 | 66.64 | 65.89 | 1138025 |
| 1715640000 | 66.2 | -0.3 | -0.45 | 66.64 | 66.849999 | 65.89 | 983611 |
| 1715380800 | 66.5 | -0.04 | -0.06 | 66.98 | 66.98 | 66.31 | 834576 |
| 1715294400 | 66.54 | 0.05 | 0.08 | 66.8 | 67.33 | 66.489999 | 1289924 |
| 1715208000 | 66.489999 | -0.82 | -1.22 | 67.23 | 67.23 | 65.15 | 1696004 |
| 1715121600 | 67.31 | -0.69 | -1.01 | 68.03 | 68.185 | 67.31 | 1376129 |
| 1715035200 | 68 | 1.21 | 1.81 | 67.2 | 68.68 | 67.2 | 1073741 |
| 1714776000 | 66.79 | 0.28 | 0.42 | 66.76 | 66.98 | 65.86 | 1211186 |
| 1714689600 | 66.51 | 0.95 | 1.45 | 65.89 | 66.605 | 65.465 | 1348391 |
| 1714603200 | 65.56 | 0.62 | 0.95 | 65.51 | 65.959999 | 64.78 | 2040972 |
| 1714516800 | 64.94 | -1.06 | -1.61 | 66.019999 | 66.599999 | 64.54 | 1907764 |
| 1714430400 | 66 | 0.7 | 1.07 | 65.319999 | 66.2 | 65.319999 | 1957167 |
| 1714171200 | 65.3 | 0.06 | 0.09 | 65.03 | 65.849999 | 65.03 | 1347866 |
| 1714084800 | 65.239999 | 0.86 | 1.34 | 64.16 | 65.34 | 64.09 | 1081088 |
| 1713998400 | 64.379999 | 0.18 | 0.28 | 64.05 | 64.44 | 63.73 | 1110609 |
| 1713912000 | 64.2 | 1.08 | 1.71 | 65.62 | 65.62 | 63.54 | 1447218 |
| 1713825600 | 63.12 | 0.45 | 0.72 | 63 | 63.37 | 62.6 | 967062 |
| 1713566400 | 62.67 | 0.54 | 0.87 | 62.32 | 62.89 | 62.28 | 695101 |
| 1713480000 | 62.13 | -0.09 | -0.14 | 62.43 | 62.88 | 62.075 | 980203 |
| 1713393600 | 62.22 | 0.24 | 0.39 | 62.22 | 62.54 | 61.87 | 1008699 |
| 1713307200 | 61.98 | 0.3 | 0.49 | 61.67 | 62.21 | 61.27 | 1255916 |
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
