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 | 1.99 | 3.09727626459 | 64.25 | 66.76 | 62.79 | 1367585 | 64.82238373 | CS |
| 4 | 8.29 | 14.3054357204 | 57.95 | 66.76 | 57.71 | 1450588 | 62.42589319 | CS |
| 12 | 6.34 | 10.5843071786 | 59.9 | 66.76 | 54.95 | 1971310 | 59.10356661 | CS |
| 26 | 11.69 | 21.4298808433 | 54.55 | 66.76 | 51.53 | 1819111 | 57.18880694 | CS |
| 52 | 20.25 | 44.0313111546 | 45.99 | 66.76 | 40.07 | 1725671 | 52.44002768 | CS |
| 156 | 21.78349899 | 48.9995804778 | 44.45650101 | 66.76 | 38.92 | 1761422 | 48.98019602 | CS |
| 260 | 21.78349899 | 48.9995804778 | 44.45650101 | 66.76 | 38.92 | 1761422 | 48.98019602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722375600 | 66.239999 | 0.43 | 0.65 | 65.81 | 66.76 | 65.8 | 1294851 |
| 1722289200 | 65.81 | 0.43 | 0.66 | 65.3 | 65.98 | 64.989999 | 987889 |
| 1722030000 | 65.379999 | 1.34 | 2.09 | 64.47 | 65.599999 | 64.39 | 1021998 |
| 1721943600 | 64.04 | 0.7 | 1.11 | 63.15 | 64.81 | 62.79 | 2652003 |
| 1721857200 | 63.34 | -1.49 | -2.30 | 64.25 | 64.65 | 63.23 | 881186 |
| 1721770800 | 64.83 | 0.32 | 0.50 | 64.3 | 65.459999 | 63.8 | 768548 |
| 1721684400 | 64.51 | 1.24 | 1.96 | 63.7 | 64.599999 | 63.63 | 357101 |
| 1721425200 | 63.27 | -0.08 | -0.13 | 63.18 | 63.74 | 62.88 | 1478534 |
| 1721338800 | 63.35 | -0.61 | -0.95 | 63.66 | 64.44 | 62.92 | 1879415 |
| 1721252400 | 63.96 | -0.83 | -1.28 | 63.92 | 64.3 | 63.59 | 1053002 |
| 1721166000 | 64.79 | 1.77 | 2.81 | 63.08 | 64.81 | 63.03 | 1435449 |
| 1721079600 | 63.02 | 0.29 | 0.46 | 62.63 | 63.29 | 62.42 | 2525523 |
| 1720820400 | 62.73 | 1.45 | 2.37 | 61.5 | 62.88 | 61.4 | 2384722 |
| 1720734000 | 61.28 | 1.24 | 2.07 | 60.57 | 61.32 | 60.48 | 2194860 |
| 1720647600 | 60.04 | 1.38 | 2.35 | 58.85 | 60.1 | 58.64 | 2010814 |
| 1720561200 | 58.66 | 0.36 | 0.62 | 58.02 | 58.76 | 57.86 | 769573 |
| 1720474800 | 58.3 | 0.33 | 0.57 | 58.26 | 58.45 | 57.71 | 1885939 |
| 1720215600 | 57.97 | -0.76 | -1.29 | 58.95 | 59.07 | 57.95 | 1237333 |
| 1720129200 | 58.73 | -0.47 | -0.79 | 59 | 59.36 | 58.71 | 166264 |
| 1720042800 | 59.2 | 1.64 | 2.85 | 57.95 | 59.25 | 57.73 | 1521096 |
| 1719956400 | 57.56 | 0.66 | 1.16 | 56.4 | 57.62 | 56.02 | 2294738 |
| 1719610800 | 56.9 | -0.05 | -0.09 | 57.2 | 57.55 | 56.52 | 2511142 |
| 1719524400 | 56.95 | 0.93 | 1.66 | 55.9 | 57.24 | 55.78 | 1761059 |
| 1719438000 | 56.02 | -0.45 | -0.80 | 56.02 | 56.34 | 55.62 | 1338365 |
| 1719351600 | 56.47 | -0.16 | -0.28 | 56.6 | 56.66 | 55.43 | 1141031 |
| 1719265200 | 56.63 | 1.01 | 1.82 | 55.94 | 56.74 | 55.63 | 2820890 |
| 1719006000 | 55.62 | -0.22 | -0.39 | 55.85 | 55.89 | 54.95 | 9805910 |
| 1718919600 | 55.84 | 0.55 | 0.99 | 55.25 | 56.16 | 55.11 | 2070376 |
| 1718833200 | 55.29 | -1.45 | -2.56 | 56.49 | 56.74 | 55.23 | 1082446 |
| 1718746800 | 56.74 | 0.36 | 0.64 | 56.4 | 56.82 | 56.08 | 2001755 |
| 1718660400 | 56.38 | 0.14 | 0.25 | 56.22 | 56.43 | 55.67 | 1493496 |
| 1718401200 | 56.24 | -0.12 | -0.21 | 55.97 | 56.29 | 55.05 | 1733088 |
| 1718314800 | 56.36 | -1.18 | -2.05 | 57.11 | 57.11 | 56.16 | 5252237 |
| 1718228400 | 57.54 | 0.95 | 1.68 | 57.55 | 58.27 | 57.22 | 3635639 |
| 1718142000 | 56.59 | -0.74 | -1.29 | 56.96 | 57.1 | 56.33 | 3127592 |
| 1718055600 | 57.33 | 0.19 | 0.33 | 56.84 | 57.42 | 56.82 | 2176294 |
| 1717796400 | 57.14 | -0.72 | -1.24 | 57.3 | 57.54 | 56.76 | 2413872 |
| 1717710000 | 57.86 | -1.18 | -2.00 | 58.81 | 59.12 | 57.66 | 2195583 |
| 1717623600 | 59.04 | 0.77 | 1.32 | 58.77 | 59.2 | 58.38 | 1006316 |
| 1717537200 | 58.27 | -1.3 | -2.18 | 59.64 | 59.66 | 58 | 1267124 |
| 1717450800 | 59.57 | 0.22 | 0.37 | 59.4 | 59.67 | 58.88 | 1911799 |
| 1717191600 | 59.35 | 0.97 | 1.66 | 58.34 | 59.38 | 58.18 | 4549636 |
| 1717105200 | 58.38 | 0.77 | 1.34 | 57.55 | 58.74 | 57.55 | 1689708 |
| 1717018800 | 57.61 | -1.82 | -3.06 | 58.79 | 58.83 | 57.52 | 1121839 |
| 1716932400 | 59.43 | -1.22 | -2.01 | 61.05 | 61.06 | 59.29 | 1767948 |
| 1716846000 | 60.65 | -0.56 | -0.91 | 61.1 | 61.25 | 60.55 | 482853 |
| 1716586800 | 61.21 | 0.51 | 0.84 | 60.83 | 61.34 | 60.66 | 1574356 |
| 1716500400 | 60.7 | 0.01 | 0.02 | 60.99 | 61.33 | 60.22 | 2066912 |
| 1716414000 | 60.69 | -0.14 | -0.23 | 60.51 | 61.06 | 60.22 | 1782481 |
| 1716327600 | 60.83 | 0.3 | 0.50 | 60.96 | 61.36 | 60.53 | 1993022 |
| 1715982000 | 60.53 | -0.25 | -0.41 | 60.9 | 60.91 | 60.13 | 1212154 |
| 1715895600 | 60.78 | -0.23 | -0.38 | 60.92 | 61.15 | 60.68 | 2338968 |
| 1715809200 | 61.01 | 0.09 | 0.15 | 61.2 | 61.6 | 60.63 | 1502189 |
| 1715722800 | 60.92 | 0.8 | 1.33 | 60.28 | 60.98 | 60.11 | 1172010 |
| 1715636400 | 60.12 | -0.34 | -0.56 | 60.62 | 60.75 | 59.83 | 2692325 |
| 1715377200 | 60.46 | -0.03 | -0.05 | 60.48 | 60.67 | 59.86 | 2119100 |
| 1715290800 | 60.49 | 0.05 | 0.08 | 60.32 | 60.51 | 59.5 | 2087248 |
| 1715204400 | 60.44 | 0.41 | 0.68 | 59.9 | 60.55 | 59.03 | 1610027 |
| 1715118000 | 60.03 | 0.33 | 0.55 | 59.77 | 60.31 | 59.76 | 1298517 |
| 1715031600 | 59.7 | 1.39 | 2.38 | 58.52 | 59.76 | 58.52 | 1445902 |
| 1714772400 | 58.31 | 1.35 | 2.37 | 57.89 | 58.5 | 57.7 | 1348501 |
| 1714686000 | 56.96 | 0.59 | 1.05 | 56.59 | 57 | 55.97 | 1486122 |
| 1714599600 | 56.37 | 1.15 | 2.08 | 55.16 | 56.9 | 54.77 | 1371768 |
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
