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 | 1.02 | 1.55606407323 | 65.55 | 67.87 | 63.37 | 1201280 | 65.17714675 | CS |
| 4 | -0.84 | -1.246105919 | 67.41 | 67.87 | 61.6 | 1353488 | 64.67542957 | CS |
| 12 | -2.47 | -3.57763615295 | 69.04 | 74.34 | 61.6 | 1200051 | 67.92090918 | CS |
| 26 | -4.76 | -6.67320902846 | 71.33 | 78.54 | 61.6 | 1093872 | 70.23626155 | CS |
| 52 | 4.51 | 7.26716081212 | 62.06 | 78.54 | 52.92 | 985935 | 66.58704386 | CS |
| 156 | 21.55 | 47.8676143936 | 45.02 | 78.54 | 38.23 | 1260375 | 54.65183462 | CS |
| 260 | 23.88 | 55.9381588194 | 42.69 | 78.54 | 7.41 | 1250370 | 48.15585754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 66.569999 | 1.3 | 1.99 | 65.89 | 66.86 | 65.65 | 1197260 |
| 1721947200 | 65.269999 | 1.74 | 2.74 | 63.74 | 65.68 | 63.55 | 1377042 |
| 1721860800 | 63.53 | -4.15 | -6.13 | 66.55 | 66.629999 | 63.37 | 2341314 |
| 1721774400 | 67.68 | 1.2 | 1.81 | 66.41 | 67.87 | 66.175 | 1125542 |
| 1721688000 | 66.48 | 1.18 | 1.81 | 64.93 | 66.65 | 64.69 | 951772 |
| 1721428800 | 65.3 | -0.4 | -0.61 | 65.739999 | 65.739999 | 65.114999 | 714684 |
| 1721342400 | 65.7 | -0.7 | -1.05 | 65.959999 | 66.535 | 65.51 | 1047866 |
| 1721256000 | 66.4 | 1.87 | 2.90 | 64.64 | 66.55 | 64.599999 | 1766527 |
| 1721169600 | 64.53 | 0.58 | 0.91 | 64.3 | 64.769999 | 63.9 | 1245295 |
| 1721083200 | 63.95 | 0.08 | 0.13 | 63.87 | 64.41 | 63.38 | 795488 |
| 1720824000 | 63.87 | -0.29 | -0.45 | 64.56 | 64.989999 | 63.7 | 755307 |
| 1720737600 | 64.16 | 2.21 | 3.57 | 62.27 | 64.23 | 61.9 | 1069189 |
| 1720651200 | 61.95 | 0.35 | 0.57 | 62.05 | 62.24 | 61.61 | 1314818 |
| 1720564800 | 61.6 | -1.8 | -2.84 | 63.2 | 63.57 | 61.6 | 1184318 |
| 1720478400 | 63.4 | -0.34 | -0.53 | 64.47 | 64.719899 | 63.39 | 861348 |
| 1720219200 | 63.74 | -0.65 | -1.01 | 64.33 | 64.48 | 63.1 | 1950091 |
| 1720040640 | 64.39 | -0.17 | -0.26 | 64.599999 | 64.94 | 63.85 | 995390 |
| 1719960000 | 64.56 | -0.61 | -0.94 | 65.099999 | 65.209999 | 63.98 | 2042981 |
| 1719873600 | 65.17 | -2.21 | -3.28 | 66.519999 | 66.59 | 64.915 | 1343002 |
| 1719614400 | 67.38 | 0 | 0.00 | 67.38 | 67.38 | 67.38 | 0 |
| 1719528000 | 67.38 | -0.15 | -0.22 | 67.51 | 67.85 | 66.815 | 1020045 |
| 1719441600 | 67.53 | -2.39 | -3.42 | 69.44 | 69.45 | 67.3 | 1035948 |
| 1719355200 | 69.92 | 1.12 | 1.63 | 68.71 | 70.38 | 68.49 | 1457149 |
| 1719268800 | 68.8 | 1.23 | 1.82 | 67.88 | 69.23 | 67.74 | 954710 |
| 1719009600 | 67.57 | 0.29 | 0.43 | 67.27 | 67.63 | 67 | 2642440 |
| 1718923200 | 67.28 | -0.81 | -1.19 | 67.95 | 68.32 | 67.14 | 1105737 |
| 1718750400 | 68.09 | -0.61 | -0.89 | 68.84 | 68.91 | 67.7 | 1036077 |
| 1718664000 | 68.7 | 0.94 | 1.39 | 67.75 | 69.22 | 67.37 | 940601 |
| 1718404800 | 67.76 | -0.83 | -1.21 | 68.3 | 68.3 | 67.42 | 635394 |
| 1718318400 | 68.59 | -0.41 | -0.59 | 68.96 | 69.25 | 67.64 | 855336 |
| 1718232000 | 69 | 0.9 | 1.32 | 68.71 | 69.56 | 68.71 | 712428 |
| 1718145600 | 68.1 | -0.56 | -0.82 | 68.3 | 68.55 | 67.77 | 631412 |
| 1718059200 | 68.66 | -0.84 | -1.21 | 68.92 | 69.18 | 68.19 | 597762 |
| 1717800000 | 69.5 | -1.18 | -1.67 | 70.3 | 70.36 | 69.15 | 455987 |
| 1717713600 | 70.68 | 1.26 | 1.82 | 69.4 | 71.08 | 69.4 | 765691 |
| 1717627200 | 69.42 | 0.01 | 0.01 | 69.4 | 70.01 | 69.26 | 706499 |
| 1717540800 | 69.41 | -1.73 | -2.43 | 70.74 | 70.99 | 69.25 | 1015458 |
| 1717454400 | 71.14 | 1.54 | 2.21 | 69.11 | 71.38 | 68.95 | 1374755 |
| 1717195200 | 69.6 | 1.55 | 2.28 | 68.04 | 69.63 | 67.87 | 1206316 |
| 1717108800 | 68.05 | 0.2 | 0.29 | 68.03 | 68.27 | 67.7 | 781207 |
| 1717022400 | 67.85 | -0.84 | -1.22 | 68.03 | 68.63 | 67.77 | 766577 |
| 1716936000 | 68.69 | -0.98 | -1.41 | 69.68 | 69.71 | 68.49 | 784201 |
| 1716590400 | 69.67 | -0.68 | -0.97 | 70.63 | 70.63 | 69.49 | 746376 |
| 1716504000 | 70.35 | -1.27 | -1.77 | 71.56 | 71.56 | 69.63 | 1078613 |
| 1716417600 | 71.62 | 0.05 | 0.07 | 71.53 | 72.31 | 71.25 | 930163 |
| 1716331200 | 71.57 | -0.61 | -0.85 | 72.17 | 72.43 | 70.99 | 958968 |
| 1716244800 | 72.18 | -1.82 | -2.46 | 74.09 | 74.34 | 71.92 | 1045641 |
| 1715985600 | 74 | -0.07 | -0.09 | 74 | 74.33 | 73.15 | 1568682 |
| 1715899200 | 74.07 | 2.05 | 2.85 | 72.4 | 74.34 | 72.4 | 2641781 |
| 1715812800 | 72.02 | 1.63 | 2.32 | 70.55 | 72.4 | 70.21 | 1287332 |
| 1715726400 | 70.39 | 0.65 | 0.93 | 70.16 | 70.7 | 69.66 | 986370 |
| 1715640000 | 69.74 | -1.24 | -1.75 | 70.98 | 71.15 | 69.63 | 730971 |
| 1715380800 | 70.98 | -0.01 | -0.01 | 71.11 | 71.285 | 70.47 | 1000773 |
| 1715294400 | 70.99 | 1.81 | 2.62 | 68.6 | 71.11 | 68.6 | 1501558 |
| 1715208000 | 69.18 | -0.11 | -0.16 | 67.795 | 73.255 | 67.57 | 2289762 |
| 1715121600 | 69.29 | -0.26 | -0.37 | 69.7 | 70.25 | 69.03 | 1742207 |
| 1715035200 | 69.55 | 0.34 | 0.49 | 69.63 | 70.0475 | 68.96 | 1717121 |
| 1714776000 | 69.21 | 0.72 | 1.05 | 69.04 | 69.62 | 68.6 | 1023258 |
| 1714689600 | 68.49 | 0.06 | 0.09 | 68.92 | 69.29 | 68.25 | 1612281 |
| 1714603200 | 68.43 | 0.55 | 0.81 | 67.99 | 69.34 | 67.85 | 1385891 |
| 1714516800 | 67.88 | -0.58 | -0.85 | 67.89 | 69.395 | 67.39 | 2948489 |
| 1714430400 | 68.46 | -0.39 | -0.57 | 68.85 | 69.49 | 68.37 | 1358997 |
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
