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 | 3 | 4.74383301708 | 63.24 | 67.01 | 62.4 | 87957 | 63.96685763 | CS |
| 4 | -0.08 | -0.120627261761 | 66.32 | 67.42 | 62.39 | 96841 | 64.54468698 | CS |
| 12 | 8.22 | 14.1675284385 | 58.02 | 74.64 | 57.6 | 122396 | 65.39433736 | CS |
| 26 | 18.5 | 38.7515710096 | 47.74 | 74.64 | 45.96 | 115856 | 59.41506842 | CS |
| 52 | 12.11 | 22.3720672455 | 54.13 | 74.64 | 44.27 | 122241 | 59.33404314 | CS |
| 156 | 12.04 | 22.2140221402 | 54.2 | 74.64 | 38.32 | 112678 | 53.32225893 | CS |
| 260 | 37.18 | 127.942188575 | 29.06 | 74.64 | 18.76 | 116034 | 45.00734729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 66.239999 | 0.78 | 1.19 | 65.73 | 66.83 | 65.73 | 141141 |
| 1714170900 | 65.459999 | 2.47 | 3.92 | 65.34 | 67.01 | 64.269999 | 117291 |
| 1714084500 | 62.99 | -1.04 | -1.62 | 63.5 | 63.5 | 62.495 | 70884 |
| 1713998100 | 64.03 | -0.2 | -0.31 | 63.72 | 64.67 | 63.12 | 74171 |
| 1713911700 | 64.23 | 1.46 | 2.33 | 62.77 | 64.415 | 62.77 | 69725 |
| 1713825300 | 62.77 | -0.49 | -0.77 | 63.24 | 63.51 | 62.4 | 107715 |
| 1713566100 | 63.26 | 0.64 | 1.02 | 62.39 | 63.78 | 62.39 | 163060 |
| 1713479700 | 62.62 | -0.42 | -0.67 | 63.04 | 63.49 | 62.505 | 85261 |
| 1713393300 | 63.04 | -1.08 | -1.68 | 64.2 | 64.2 | 63.04 | 59280 |
| 1713306900 | 64.12 | -0.33 | -0.51 | 64.04 | 64.44 | 63.3 | 54234 |
| 1713220500 | 64.45 | -0.2 | -0.31 | 65.099999 | 65.349999 | 63.965 | 80610 |
| 1712961300 | 64.65 | -1.01 | -1.54 | 65 | 65.459999 | 63.77 | 99549 |
| 1712874900 | 65.66 | -1.41 | -2.10 | 66.97 | 66.985 | 65.19 | 103959 |
| 1712788500 | 67.069999 | 0.11 | 0.16 | 65.9 | 67.19 | 65.9 | 182540 |
| 1712702100 | 66.959999 | 1.76 | 2.70 | 65.519999 | 67.259 | 65.325 | 98517 |
| 1712615700 | 65.2 | 0.87 | 1.35 | 64.45 | 65.33 | 63.75 | 75265 |
| 1712356500 | 64.33 | 0.56 | 0.88 | 63.27 | 64.64 | 63.16 | 125863 |
| 1712270100 | 63.77 | -0.01 | -0.02 | 64.2 | 64.58 | 63.47 | 79733 |
| 1712183700 | 63.78 | -0.25 | -0.39 | 63.68 | 64.64 | 63.59 | 97960 |
| 1712097300 | 64.03 | -1.96 | -2.97 | 65.19 | 65.19 | 63.74 | 122322 |
| 1712010900 | 65.989999 | -0.37 | -0.56 | 66.319999 | 67.42 | 65.2 | 68877 |
| 1711665300 | 66.36 | -0.84 | -1.25 | 67.36 | 67.8099 | 66.15 | 100577 |
| 1711578900 | 67.2 | 1.3 | 1.97 | 66.569999 | 67.27 | 66.069999 | 87472 |
| 1711492500 | 65.9 | 0.52 | 0.80 | 66 | 66.7 | 65.42 | 107696 |
| 1711406100 | 65.379999 | -1.06 | -1.60 | 66.9 | 67.664 | 65.19 | 75861 |
| 1711146900 | 66.44 | -0.9 | -1.34 | 67.62 | 67.8 | 66.19 | 73688 |
| 1711060500 | 67.34 | 0.28 | 0.42 | 67.63 | 68.14 | 67.14 | 71657 |
| 1710974100 | 67.06 | -0.01 | -0.01 | 67.14 | 67.37 | 65.705 | 109959 |
| 1710887700 | 67.069999 | 0.37 | 0.55 | 66.36 | 67.41 | 66.239999 | 89862 |
| 1710801300 | 66.7 | -0.14 | -0.21 | 66.989999 | 67.71 | 66.53 | 67815 |
| 1710542100 | 66.84 | -0.66 | -0.98 | 66.769999 | 67.6937 | 66.125 | 218913 |
| 1710455700 | 67.5 | 0.89 | 1.34 | 66.73 | 67.8729 | 65.944999 | 162100 |
| 1710369300 | 66.61 | 0.4 | 0.60 | 66.17 | 66.76 | 65.754999 | 96330 |
| 1710282900 | 66.209999 | 1.43 | 2.21 | 65.04 | 66.29 | 64.54 | 110995 |
| 1710196500 | 64.78 | -2.42 | -3.60 | 67 | 67.01 | 64.519999 | 153475 |
| 1709940900 | 67.2 | -1.44 | -2.10 | 68.64 | 69.63 | 67.2 | 104573 |
| 1709854500 | 68.64 | 0.89 | 1.31 | 68.44 | 69.175 | 67.77 | 93620 |
| 1709768100 | 67.75 | 0.32 | 0.47 | 67.53 | 67.95 | 66.15 | 156793 |
| 1709681700 | 67.43 | -0.49 | -0.72 | 67.36 | 68.18 | 65.879999 | 224001 |
| 1709595300 | 67.92 | 0.36 | 0.53 | 67.56 | 68.96 | 67.5301 | 146739 |
| 1709336100 | 67.56 | -2.44 | -3.49 | 70 | 70 | 66.64 | 263737 |
| 1709249700 | 70 | -1.06 | -1.49 | 71.19 | 71.96 | 67.5 | 386817 |
| 1709163300 | 71.06 | 8.95 | 14.41 | 65 | 74.64 | 64.989999 | 535719 |
| 1709076900 | 62.11 | 0.43 | 0.70 | 61.83 | 63.05 | 61.1995 | 149858 |
| 1708990500 | 61.68 | -0.51 | -0.82 | 61.87 | 62.88 | 61.09 | 150794 |
| 1708731300 | 62.19 | 1.51 | 2.49 | 60.61 | 62.36 | 59.87 | 85226 |
| 1708644900 | 60.68 | -1.61 | -2.58 | 62.83 | 62.95 | 60.39 | 114979 |
| 1708558500 | 62.29 | -0.2 | -0.32 | 62.24 | 62.6374 | 61.52 | 82850 |
| 1708472100 | 62.49 | -0.06 | -0.10 | 61.82 | 62.815 | 61.785 | 110926 |
| 1708126500 | 62.55 | 0.47 | 0.76 | 61.95 | 63.45 | 61.89 | 103772 |
| 1708040100 | 62.08 | 1.51 | 2.49 | 61.23 | 62.36 | 60.85 | 132819 |
| 1707953700 | 60.57 | 1.61 | 2.73 | 59.68 | 60.6 | 59.03 | 88635 |
| 1707867300 | 58.96 | -3.26 | -5.24 | 60.94 | 61.2696 | 58.66 | 118116 |
| 1707780900 | 62.22 | 0.74 | 1.20 | 61.48 | 63.45 | 61.345 | 121938 |
| 1707521700 | 61.48 | 0.28 | 0.46 | 61.84 | 62 | 61 | 77080 |
| 1707435300 | 61.2 | 1.93 | 3.25 | 59.35 | 61.75 | 58.8 | 132528 |
| 1707348900 | 59.275 | -0.98 | -1.62 | 60.19 | 60.19 | 58.41 | 65494 |
| 1707262500 | 60.25 | 2.19 | 3.77 | 57.92 | 60.36 | 57.6 | 114319 |
| 1707176100 | 58.06 | -0.64 | -1.09 | 58.02 | 58.69 | 57.6 | 74443 |
| 1706916900 | 58.7 | -0.09 | -0.15 | 58.03 | 59.01 | 57.55 | 71018 |
| 1706830500 | 58.79 | 0.75 | 1.29 | 58.21 | 58.83 | 57.31 | 82773 |
| 1706744100 | 58.04 | -0.16 | -0.27 | 58.43 | 59.33 | 56.61 | 115676 |
| 1706657700 | 58.2 | -0.02 | -0.03 | 57.85 | 58.27 | 57.52 | 50352 |
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
