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 | 4.06 | 6.64375715922 | 61.11 | 65.91 | 59.7 | 87119 | 62.39613939 | CS |
| 4 | 1.3 | 2.03538437451 | 63.87 | 65.91 | 59.7 | 95704 | 62.51348226 | CS |
| 12 | 0.35 | 0.539956803456 | 64.82 | 69.89 | 59.7 | 96884 | 64.38690364 | CS |
| 26 | -0.77 | -1.16772823779 | 65.94 | 69.89 | 59.7 | 90891 | 64.98117717 | CS |
| 52 | 4.67 | 7.71900826446 | 60.5 | 73.03 | 48.07 | 106940 | 61.29170374 | CS |
| 156 | 5.99 | 10.1216627239 | 59.18 | 73.03 | 48.07 | 156557 | 60.8002433 | CS |
| 260 | 5.99 | 10.1216627239 | 59.18 | 73.03 | 48.07 | 156557 | 60.8002433 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 65.17 | 0.59 | 0.91 | 64.599999 | 65.91 | 64.48 | 64893 |
| 1720824000 | 64.58 | 1.95 | 3.11 | 63.15 | 64.68 | 62.995 | 104499 |
| 1720737600 | 62.63 | 2.44 | 4.05 | 61.32 | 62.805 | 60.23 | 87575 |
| 1720651200 | 60.19 | 0.31 | 0.52 | 60.31 | 60.54 | 59.75 | 66975 |
| 1720564800 | 59.88 | -2.01 | -3.25 | 61.11 | 61.65 | 59.7 | 111655 |
| 1720478400 | 61.89 | -0.33 | -0.53 | 62.48 | 62.84 | 61.66 | 64579 |
| 1720219200 | 62.22 | -1.06 | -1.68 | 62.79 | 62.79 | 61.93 | 125076 |
| 1720040640 | 63.28 | 0.8 | 1.28 | 62.68 | 64.09 | 62.45 | 70566 |
| 1719960000 | 62.48 | 0.47 | 0.76 | 61.47 | 62.56 | 61.47 | 117332 |
| 1719873600 | 62.01 | -0.23 | -0.37 | 61.2 | 62.73 | 61.2 | 117071 |
| 1719614400 | 62.24 | 0 | 0.00 | 62.24 | 62.24 | 62.24 | 0 |
| 1719528000 | 62.24 | 0.06 | 0.10 | 62.25 | 62.58 | 61.68 | 105106 |
| 1719441600 | 62.18 | -0.83 | -1.32 | 62.11 | 62.6017 | 62.11 | 136198 |
| 1719355200 | 63.01 | -0.74 | -1.16 | 63.66 | 63.66 | 62.68 | 72740 |
| 1719268800 | 63.75 | 0.71 | 1.13 | 63.65 | 64.5 | 62.98 | 120723 |
| 1719009600 | 63.04 | 0.92 | 1.48 | 62.61 | 63.05 | 61.275 | 102231 |
| 1718923200 | 62.12 | -0.5 | -0.80 | 62.38 | 62.92 | 61.3201 | 90406 |
| 1718750400 | 62.62 | -0.78 | -1.23 | 63.87 | 63.87 | 62.38 | 69335 |
| 1718664000 | 63.4 | 0.69 | 1.10 | 62.31 | 63.56 | 62.0594 | 84436 |
| 1718404800 | 62.71 | -2.33 | -3.58 | 63.9 | 64.81 | 62.4856 | 53788 |
| 1718318400 | 65.04 | 0.25 | 0.39 | 65.08 | 65.209999 | 63.661 | 42540 |
| 1718232000 | 64.79 | 2.5 | 4.01 | 63.97 | 65.18 | 63.88 | 78482 |
| 1718145600 | 62.29 | -1 | -1.58 | 62.45 | 63.13 | 62.255 | 86885 |
| 1718059200 | 63.29 | 0.56 | 0.89 | 62.15 | 63.36 | 61.95 | 64118 |
| 1717800000 | 62.73 | -1.49 | -2.32 | 63.32 | 63.7608 | 62.4 | 86897 |
| 1717713600 | 64.22 | -1.22 | -1.86 | 66 | 66 | 63.6 | 131911 |
| 1717627200 | 65.44 | 1.42 | 2.22 | 64.16 | 65.44 | 63.975 | 133569 |
| 1717540800 | 64.019999 | -0.19 | -0.30 | 64.04 | 64.41 | 63.57 | 110322 |
| 1717454400 | 64.209999 | 0.98 | 1.55 | 63.97 | 64.329899 | 62.56 | 239806 |
| 1717195200 | 63.23 | 0.97 | 1.56 | 62.29 | 63.76 | 62.29 | 215276 |
| 1717108800 | 62.26 | -0.61 | -0.97 | 61.56 | 63.53 | 60.98 | 169278 |
| 1717022400 | 62.87 | -1.17 | -1.83 | 63.17 | 63.49 | 62.535 | 132368 |
| 1716936000 | 64.04 | -0.18 | -0.28 | 64.4 | 64.969899 | 63.07 | 84535 |
| 1716590400 | 64.22 | -0.68 | -1.05 | 65.29 | 65.4537 | 64.069999 | 84235 |
| 1716504000 | 64.9 | -1.51 | -2.27 | 66.849999 | 66.849999 | 64.66 | 63605 |
| 1716417600 | 66.41 | -1.15 | -1.70 | 67.18 | 67.5694 | 66.31 | 132331 |
| 1716331200 | 67.56 | -1.1 | -1.60 | 68.18 | 68.27 | 66.959999 | 68653 |
| 1716244800 | 68.66 | -0.4 | -0.58 | 69 | 69.42 | 68.45 | 41464 |
| 1715985600 | 69.06 | 0.03 | 0.04 | 69.26 | 69.42 | 68.65 | 40974 |
| 1715899200 | 69.03 | -0.07 | -0.10 | 69.33 | 69.33 | 68.4913 | 57619 |
| 1715812800 | 69.1 | -0.01 | -0.01 | 69.83 | 69.89 | 68.96 | 89250 |
| 1715726400 | 69.11 | 0.64 | 0.93 | 68.97 | 69.195 | 68.66 | 76630 |
| 1715640000 | 68.47 | -0.64 | -0.93 | 69.26 | 69.5019 | 68.11 | 186024 |
| 1715380800 | 69.11 | 0.2 | 0.29 | 69.17 | 69.49 | 68.55 | 94542 |
| 1715294400 | 68.91 | 1.09 | 1.61 | 67.16 | 69.06 | 67.16 | 102002 |
| 1715208000 | 67.82 | -0.43 | -0.63 | 67.38 | 68.08 | 67.38 | 28716 |
| 1715121600 | 68.25 | 0.35 | 0.52 | 68.37 | 69.25 | 67.8655 | 66013 |
| 1715035200 | 67.9 | 1.05 | 1.57 | 67.53 | 68.17 | 67.4 | 99665 |
| 1714776000 | 66.849999 | 1.49 | 2.28 | 66.23 | 67.2099 | 65.985 | 55612 |
| 1714689600 | 65.36 | 1.12 | 1.74 | 64.97 | 65.36 | 64.269999 | 34461 |
| 1714603200 | 64.239999 | 1.01 | 1.60 | 63.12 | 64.72 | 62.9 | 119486 |
| 1714516800 | 63.23 | -1.67 | -2.57 | 64.29 | 64.675 | 63.23 | 253315 |
| 1714430400 | 64.9 | -0.02 | -0.03 | 65.379999 | 66.43 | 64.58 | 80615 |
| 1714171200 | 64.92 | -0.05 | -0.08 | 64.94 | 65.489999 | 64.43 | 75452 |
| 1714084800 | 64.97 | -0.01 | -0.02 | 64.17 | 65.05 | 63.21 | 102549 |
| 1713998400 | 64.98 | 0.21 | 0.32 | 65.26 | 65.26 | 63.4643 | 78435 |
| 1713912000 | 64.769999 | 1.06 | 1.66 | 64.819999 | 65.17 | 63.49 | 52661 |
| 1713825600 | 63.71 | 0.51 | 0.81 | 63.16 | 64.305 | 62.64 | 80769 |
| 1713566400 | 63.2 | 0.2 | 0.32 | 62.65 | 63.935 | 62.65 | 69054 |
| 1713480000 | 63 | 0.12 | 0.19 | 62.76 | 63.585 | 62.71 | 95052 |
| 1713393600 | 62.88 | 0.43 | 0.69 | 62.75 | 62.97 | 61.7002 | 100765 |
| 1713307200 | 62.45 | -0.74 | -1.17 | 62.59 | 62.995 | 61.76 | 66304 |
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
