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 | 4.25 | 6.70558535816 | 63.38 | 68.25 | 62.2 | 4431680 | 63.64155573 | CS |
| 4 | 3.52 | 5.49056309468 | 64.11 | 68.25 | 61.74 | 2894992 | 63.7818069 | CS |
| 12 | 6.26 | 10.2004236598 | 61.37 | 68.25 | 57.67 | 2431739 | 62.36752752 | CS |
| 26 | 0.48 | 0.714817572599 | 67.15 | 69.25 | 55.27 | 2517769 | 61.68239107 | CS |
| 52 | 1.18 | 1.77577125658 | 66.45 | 69.25 | 53.45 | 2353692 | 61.76715164 | CS |
| 156 | 23.77 | 54.1951664387 | 43.86 | 84.33 | 38.1 | 2344494 | 63.38800306 | CS |
| 260 | 54.46 | 413.51556568 | 13.17 | 84.33 | 6.73 | 2055638 | 50.10782289 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 67.63 | -0.19 | -0.28 | 67.5 | 68 | 66.98 | 2102454 |
| 1732228800 | 67.82 | 2.34 | 3.57 | 66 | 68.25 | 65.5 | 2419925 |
| 1732142400 | 65.48 | 2.83 | 4.52 | 63.18 | 65.64 | 62.94 | 3231183 |
| 1732056000 | 62.65 | -0.35 | -0.56 | 62.53 | 63.44 | 62.2 | 2392594 |
| 1731969600 | 63 | 0.46 | 0.74 | 62.76 | 63.58 | 62.48 | 4062267 |
| 1731710400 | 62.54 | -1.46 | -2.28 | 63.38 | 63.7 | 62.47 | 10052429 |
| 1731624000 | 64 | 0.7 | 1.11 | 63.7 | 65.15 | 63.65 | 1340541 |
| 1731537600 | 63.3 | -0.46 | -0.72 | 63.64 | 63.76 | 62.51 | 1281648 |
| 1731451200 | 63.76 | -0.12 | -0.19 | 63.75 | 64.5 | 63 | 1709185 |
| 1731364800 | 63.88 | 1.59 | 2.55 | 62.5 | 64.489999 | 61.74 | 2169753 |
| 1731105600 | 62.29 | -0.87 | -1.38 | 62.97 | 62.97 | 61.75 | 1750432 |
| 1731019200 | 63.16 | -1.96 | -3.01 | 66.11 | 66.11 | 62.18 | 9158795 |
| 1730932800 | 65.12 | 1.19 | 1.86 | 63.74 | 65.4 | 63.52 | 2559475 |
| 1730846400 | 63.93 | 0.2 | 0.31 | 64.03 | 64.67 | 63.41 | 1808029 |
| 1730760000 | 63.73 | 0.2 | 0.31 | 63.85 | 64.849999 | 63.56 | 2452391 |
| 1730497200 | 63.53 | -0.66 | -1.03 | 64.65 | 64.849999 | 63.12 | 1772953 |
| 1730410800 | 64.19 | -1.59 | -2.42 | 65.45 | 65.45 | 63 | 3526895 |
| 1730324400 | 65.78 | 1.34 | 2.08 | 64.569999 | 65.95 | 64.09 | 1785285 |
| 1730238000 | 64.44 | -0.07 | -0.11 | 64.28 | 65.129999 | 63.53 | 1134936 |
| 1730151600 | 64.51 | -0.3 | -0.46 | 63.19 | 64.78 | 63.04 | 2313822 |
| 1729892400 | 64.81 | 0.81 | 1.27 | 64.11 | 65.069999 | 63.81 | 977293 |
| 1729806000 | 64 | 0.82 | 1.30 | 63.2 | 64.11 | 62.97 | 2056484 |
| 1729719600 | 63.18 | -0.1 | -0.16 | 63.43 | 63.48 | 62.64 | 887180 |
| 1729633200 | 63.28 | 0.85 | 1.36 | 62.5 | 63.54 | 62.24 | 1066484 |
| 1729546800 | 62.43 | 0.11 | 0.18 | 62.8 | 63.25 | 62.08 | 1581851 |
| 1729287600 | 62.32 | -0.17 | -0.27 | 62.29 | 62.54 | 61.55 | 1842261 |
| 1729201200 | 62.49 | 0.64 | 1.03 | 61.98 | 62.86 | 61.98 | 4165068 |
| 1729114800 | 61.85 | -1.41 | -2.23 | 62.99 | 63.44 | 61.63 | 2883632 |
| 1729028400 | 63.26 | -2.18 | -3.33 | 63.5 | 64.29 | 63.14 | 1557285 |
| 1728682800 | 65.44 | 0.03 | 0.05 | 65.01 | 65.56 | 64.91 | 976301 |
| 1728596400 | 65.41 | 1.6 | 2.51 | 63.9 | 65.45 | 63.51 | 1283427 |
| 1728510000 | 63.81 | -0.82 | -1.27 | 64.28 | 64.319999 | 63.53 | 1626740 |
| 1728423600 | 64.629999 | -2.18 | -3.26 | 66 | 66.11 | 64.26 | 1477394 |
| 1728337200 | 66.81 | 0.26 | 0.39 | 66.91 | 67.4 | 66.43 | 3580377 |
| 1728078000 | 66.55 | 1.55 | 2.38 | 65.599999 | 66.84 | 65.54 | 2342053 |
| 1727991600 | 65 | 1.62 | 2.56 | 63.61 | 65.379999 | 63.39 | 2113240 |
| 1727905200 | 63.38 | 0.11 | 0.17 | 64.2 | 64.64 | 62.79 | 2086364 |
| 1727818800 | 63.27 | 0.46 | 0.73 | 62.42 | 63.62 | 62.1 | 2649176 |
| 1727732400 | 62.81 | 1.4 | 2.28 | 61.15 | 63.13 | 61.15 | 1501619 |
| 1727473200 | 61.41 | 2.37 | 4.01 | 59.4 | 61.57 | 59.26 | 1258787 |
| 1727386800 | 59.04 | -0.71 | -1.19 | 59.05 | 59.93 | 58.56 | 1188698 |
| 1727300400 | 59.75 | -0.46 | -0.76 | 60.08 | 60.49 | 59.56 | 1308126 |
| 1727214000 | 60.21 | 0.83 | 1.40 | 60.02 | 60.59 | 59.66 | 815101 |
| 1727127600 | 59.38 | 0.88 | 1.50 | 58.69 | 59.98 | 58.48 | 1095972 |
| 1726868400 | 58.5 | -1.06 | -1.78 | 59.51 | 59.51 | 58.21 | 3116977 |
| 1726782000 | 59.56 | 0.71 | 1.21 | 59.6 | 59.77 | 59.06 | 1999402 |
| 1726695600 | 58.85 | -0.75 | -1.26 | 59.29 | 59.66 | 58.45 | 4974762 |
| 1726609200 | 59.6 | 0.49 | 0.83 | 59.38 | 59.68 | 58.88 | 1933525 |
| 1726522800 | 59.11 | -0.01 | -0.02 | 59.41 | 59.77 | 58.5 | 3253613 |
| 1726263600 | 59.12 | 0.23 | 0.39 | 58.92 | 59.78 | 58.8 | 2383072 |
| 1726177200 | 58.89 | 0.14 | 0.24 | 57.93 | 59.75 | 57.93 | 6592748 |
| 1726090800 | 58.75 | 0.59 | 1.01 | 58.55 | 59.29 | 57.67 | 1219007 |
| 1726004400 | 58.16 | -0.64 | -1.09 | 58.91 | 59 | 56.96 | 4189369 |
| 1725918000 | 58.8 | -1.34 | -2.23 | 60.27 | 60.79 | 58.73 | 1521676 |
| 1725658800 | 60.14 | 0.22 | 0.37 | 60 | 60.62 | 59.68 | 3812891 |
| 1725572400 | 59.92 | 0.47 | 0.79 | 59.87 | 60.22 | 59.63 | 1329466 |
| 1725486000 | 59.45 | 0.3 | 0.51 | 59.27 | 59.68 | 58.95 | 916626 |
| 1725399600 | 59.15 | -2.27 | -3.70 | 60.74 | 60.74 | 59.1 | 4034080 |
| 1725054000 | 61.42 | -0.42 | -0.68 | 61.37 | 61.56 | 60.6 | 1472801 |
| 1724967600 | 61.84 | -0.11 | -0.18 | 62.12 | 62.3 | 61.38 | 2596096 |
| 1724881200 | 61.95 | -0.41 | -0.66 | 62.04 | 62.75 | 61.82 | 1004388 |
| 1724794800 | 62.36 | -0.3 | -0.48 | 62.69 | 62.99 | 62.2 | 1348052 |
| 1724708400 | 62.66 | 0 | 0.00 | 62.66 | 62.66 | 62.66 | 0 |
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
