We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.3 | -3.71147329353 | 61.97 | 61.97 | 57.01 | 1488 | 59.04723887 | CS |
| 4 | -1.33 | -2.18032786885 | 61 | 64.49 | 57.01 | 2888 | 61.19346166 | CS |
| 12 | -3.33 | -5.28571428571 | 63 | 66.49 | 42.75 | 7839 | 58.49146256 | CS |
| 26 | -8.58 | -12.5714285714 | 68.25 | 79.26 | 42.75 | 8070 | 65.33010063 | CS |
| 52 | -33.41 | -35.8938547486 | 93.08 | 94.35 | 42.75 | 6767 | 73.47471634 | CS |
| 156 | -50.33 | -45.7545454545 | 110 | 114.885 | 42.75 | 14999 | 93.06499096 | CS |
| 260 | -50.33 | -45.7545454545 | 110 | 114.885 | 42.75 | 14999 | 93.06499096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 59.67 | 1.67 | 2.88 | 57.75 | 59.92 | 57.75 | 1767 |
| 1714084200 | 58.0016 | -1.02 | -1.73 | 59.02 | 59.02 | 58.001 | 2667 |
| 1713997800 | 59.02 | 0.02 | 0.03 | 59.05 | 61 | 59.02 | 715 |
| 1713911400 | 59 | -1 | -1.67 | 60.05 | 60.05 | 59 | 475 |
| 1713825000 | 60 | -2 | -3.23 | 61.97 | 61.97 | 57.01 | 1816 |
| 1713565800 | 62 | 2 | 3.33 | 60 | 62 | 60 | 3430 |
| 1713479400 | 60 | -1 | -1.64 | 59.9999 | 60 | 59.9999 | 238 |
| 1713393000 | 61 | 0.05 | 0.08 | 61.05 | 61.69 | 60.9 | 14299 |
| 1713306600 | 60.95 | 0.53 | 0.88 | 59.23 | 61.4551 | 57.01 | 1651 |
| 1713220200 | 60.421 | 0.42 | 0.70 | 60 | 61 | 58.17 | 3679 |
| 1712961000 | 60 | 0.79 | 1.33 | 59.26 | 62.49 | 59.26 | 2252 |
| 1712874600 | 59.21 | -3.11 | -4.99 | 62.08 | 62.08 | 59.21 | 3270 |
| 1712788200 | 62.32 | 1.38 | 2.26 | 57.055 | 62.5 | 57.055 | 2838 |
| 1712701800 | 60.94 | -1.98 | -3.15 | 62.92 | 63.46 | 60 | 1614 |
| 1712615400 | 62.92 | -0.55 | -0.87 | 62 | 63.5 | 62 | 1358 |
| 1712356200 | 63.47 | 0.97 | 1.55 | 62.5 | 63.47 | 61.75 | 6502 |
| 1712269800 | 62.5 | -0.12 | -0.19 | 63.2626 | 63.5 | 60.5 | 1167 |
| 1712183400 | 62.62 | 1.22 | 1.99 | 61.77 | 64 | 61.25 | 989 |
| 1712097000 | 61.4 | -0.7 | -1.12 | 61 | 63.57 | 61 | 787 |
| 1712010600 | 62.095 | 1.21 | 1.98 | 61 | 64.489999 | 60.595 | 6252 |
| 1711665000 | 60.89 | 1.92 | 3.26 | 60.99 | 60.99 | 58.51 | 3493 |
| 1711578600 | 58.97 | -0.98 | -1.63 | 58 | 58.97 | 57.194 | 1552 |
| 1711492200 | 59.947 | -0.05 | -0.09 | 60 | 60 | 57.805 | 2998 |
| 1711405800 | 60 | 0 | 0.00 | 58 | 60.08 | 57.61 | 12253 |
| 1711146600 | 60 | 3 | 5.26 | 59.86 | 61.482 | 59.72 | 12816 |
| 1711060200 | 56.9999 | -1.1 | -1.89 | 59.8606 | 59.8606 | 55 | 6300 |
| 1710973800 | 58.1 | -1.9 | -3.17 | 59.15 | 59.49 | 58.1 | 7686 |
| 1710887400 | 60 | 0.19 | 0.31 | 59.81 | 60 | 59 | 1737 |
| 1710801000 | 59.8125 | -0.19 | -0.31 | 60.05 | 60.49 | 59.75 | 2323 |
| 1710541800 | 60 | -0.15 | -0.25 | 60 | 61.21 | 60 | 2621 |
| 1710455400 | 60.15 | 0.15 | 0.25 | 60 | 60.15 | 59.51 | 4564 |
| 1710369000 | 60 | 0.15 | 0.25 | 60 | 60 | 59.75 | 1528 |
| 1710282600 | 59.85 | -1.12 | -1.83 | 61 | 61 | 59.62 | 3162 |
| 1710196200 | 60.9654 | -1.53 | -2.46 | 61.8525 | 61.8525 | 60.03 | 524 |
| 1709940600 | 62.5 | 2.2 | 3.65 | 60.14 | 62.5 | 60.14 | 6242 |
| 1709854200 | 60.3 | -1.45 | -2.35 | 61.11 | 61.24 | 60.3 | 3425 |
| 1709767800 | 61.7497 | -0.65 | -1.04 | 62.03 | 62.03 | 60.4 | 5516 |
| 1709681400 | 62.4 | -0.6 | -0.95 | 62.75 | 62.75 | 60.88 | 10853 |
| 1709595000 | 63 | -0.25 | -0.39 | 63.5 | 63.5 | 62.23 | 9843 |
| 1709335800 | 63.245 | -1.63 | -2.51 | 65.099999 | 65.099999 | 62.98 | 11683 |
| 1709249400 | 64.87 | 0.59 | 0.92 | 64.5 | 66.489999 | 64.5 | 23927 |
| 1709163000 | 64.28 | 0.29 | 0.45 | 63.87 | 64.4 | 63 | 17031 |
| 1709076600 | 63.99 | 1.95 | 3.14 | 62.37 | 64.5 | 60.54 | 19827 |
| 1708990200 | 62.04 | 0.12 | 0.20 | 61.61 | 63.96 | 60.02 | 15485 |
| 1708731000 | 61.9173 | 8.41 | 15.71 | 53.59 | 62.99 | 53.4751 | 26846 |
| 1708644600 | 53.51 | 5.31 | 11.02 | 48.29 | 53.51 | 48.245 | 26885 |
| 1708558200 | 48.2 | 1.54 | 3.30 | 46.98 | 50.09 | 46.98 | 6237 |
| 1708471800 | 46.66 | -2.3 | -4.70 | 44.06 | 48.08 | 42.75 | 23648 |
| 1708126200 | 48.96 | -2.62 | -5.07 | 51.55 | 51.98 | 45 | 35574 |
| 1708039800 | 51.575 | -3.92 | -7.06 | 55.23 | 55.9499 | 51.0101 | 22383 |
| 1707953400 | 55.49 | -2 | -3.47 | 57.83 | 57.83 | 55 | 9825 |
| 1707867000 | 57.485 | -1.6 | -2.71 | 58.19 | 58.8 | 56.5 | 8411 |
| 1707780600 | 59.085 | -0.04 | -0.07 | 59.14 | 59.902 | 59 | 9829 |
| 1707521400 | 59.125 | -2.92 | -4.71 | 62.3 | 62.3 | 58 | 20276 |
| 1707435000 | 62.045 | -0.14 | -0.22 | 61.51 | 62.98 | 61.5 | 4955 |
| 1707348600 | 62.18 | 0.08 | 0.13 | 62.5 | 62.5 | 61.83 | 8924 |
| 1707262200 | 62.1 | -0.9 | -1.43 | 63 | 63.2697 | 62.1 | 4532 |
| 1707175800 | 63 | -0.5 | -0.79 | 63 | 63.4999 | 63 | 1205 |
| 1706916600 | 63.5 | -0.95 | -1.47 | 64 | 64.5 | 63.5 | 9593 |
| 1706830200 | 64.45 | 0 | 0.00 | 64.4 | 64.45 | 64.4 | 331 |
| 1706743800 | 64.45 | -0.55 | -0.85 | 64 | 64.489999 | 64 | 2080 |
| 1706657400 | 65 | 0 | 0.00 | 65.0001 | 65.4 | 65 | 8666 |
| 1706571000 | 65 | 0 | 0.00 | 65.25 | 65.5 | 65 | 2126 |
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
