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 | 0.1 | 0.152508769254 | 65.57 | 67.25 | 63.56 | 3087321 | 64.99496671 | CS |
| 4 | 2.24 | 3.53145199432 | 63.43 | 67.25 | 62.12 | 3233266 | 63.7784882 | CS |
| 12 | -4.86 | -6.89068481497 | 70.53 | 71.7 | 62.03 | 3754012 | 66.58537955 | CS |
| 26 | 0.89 | 1.37388082742 | 64.78 | 74.45 | 61.475 | 3991651 | 66.87761272 | CS |
| 52 | -11.12 | -14.4810522203 | 76.79 | 77.08 | 60.33 | 4171430 | 66.31059748 | CS |
| 156 | 6.33 | 10.6673407482 | 59.34 | 90.89 | 56.67 | 3795751 | 70.68824157 | CS |
| 260 | 11.9 | 22.1312999814 | 53.77 | 90.89 | 46.59 | 3849205 | 65.38678741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 66.319999 | 0.49 | 0.74 | 65.599999 | 66.64 | 65.599999 | 2548063 |
| 1721947200 | 65.83 | 0.32 | 0.49 | 65.629999 | 67.25 | 65.4702 | 4019689 |
| 1721860800 | 65.51 | 1.52 | 2.38 | 64.2 | 65.92 | 63.675 | 3622070 |
| 1721774400 | 63.99 | -0.61 | -0.94 | 64.56 | 64.64 | 63.56 | 2662061 |
| 1721688000 | 64.599999 | 0.22 | 0.34 | 64.489999 | 65.18 | 64.22 | 2771429 |
| 1721428800 | 64.379999 | -1.14 | -1.74 | 65.569999 | 65.72 | 64.16 | 2361357 |
| 1721342400 | 65.519999 | 0.18 | 0.28 | 64.69 | 66.81 | 64.65 | 2989084 |
| 1721256000 | 65.34 | 2.44 | 3.88 | 63.53 | 65.66 | 63.415 | 4090492 |
| 1721169600 | 62.9 | 0.04 | 0.06 | 62.65 | 63.04 | 62.2895 | 3960493 |
| 1721083200 | 62.86 | -0.17 | -0.27 | 63.17 | 63.325 | 62.74 | 3719966 |
| 1720824000 | 63.03 | -0.14 | -0.22 | 63.52 | 64.05 | 62.98 | 3367241 |
| 1720737600 | 63.17 | 0.51 | 0.81 | 62.62 | 63.745 | 62.35 | 3377590 |
| 1720651200 | 62.66 | -0.03 | -0.05 | 62.29 | 62.86 | 62.22 | 3106102 |
| 1720564800 | 62.69 | 0.19 | 0.30 | 62.56 | 63.075 | 62.12 | 3826188 |
| 1720478400 | 62.5 | -0.38 | -0.60 | 63.1 | 63.33 | 62.485 | 2932908 |
| 1720219200 | 62.88 | -0.2 | -0.32 | 62.93 | 63.18 | 62.62 | 2670963 |
| 1720040640 | 63.08 | -0.09 | -0.14 | 63.01 | 63.26 | 62.755 | 2521770 |
| 1719960000 | 63.17 | -0.13 | -0.21 | 63.15 | 63.56 | 62.9 | 2949559 |
| 1719873600 | 63.3 | -0.41 | -0.64 | 63.43 | 64.23 | 63.21 | 3249833 |
| 1719614400 | 63.71 | 0 | 0.00 | 63.71 | 63.71 | 63.71 | 0 |
| 1719528000 | 63.71 | -0.46 | -0.72 | 64.48 | 64.849999 | 63.36 | 6436985 |
| 1719441600 | 64.17 | -3.09 | -4.59 | 62.32 | 64.739999 | 62.03 | 9900416 |
| 1719355200 | 67.26 | -0.81 | -1.19 | 67.71 | 68.435 | 67.095 | 6576570 |
| 1719268800 | 68.07 | 0.99 | 1.48 | 67.31 | 68.44 | 67.2 | 6248845 |
| 1719009600 | 67.08 | 0.39 | 0.58 | 66.94 | 67.8 | 66.726699 | 6404223 |
| 1718923200 | 66.69 | 0.03 | 0.05 | 66.43 | 67.34 | 66.37 | 4989780 |
| 1718750400 | 66.66 | 0.37 | 0.56 | 65.98 | 66.86 | 65.944999 | 4662624 |
| 1718664000 | 66.29 | 0.79 | 1.21 | 65.17 | 66.3 | 64.91 | 2958193 |
| 1718404800 | 65.5 | -0.11 | -0.17 | 65.67 | 66.239999 | 65.48 | 2904092 |
| 1718318400 | 65.61 | 0.32 | 0.49 | 65.33 | 66.05 | 65.069999 | 3639512 |
| 1718232000 | 65.29 | -1.69 | -2.52 | 66.72 | 66.92 | 65.239999 | 4012801 |
| 1718145600 | 66.98 | 0.08 | 0.12 | 66.709999 | 67.29 | 66.42 | 2999600 |
| 1718059200 | 66.9 | -0.56 | -0.83 | 67.26 | 67.46 | 66.12 | 4002680 |
| 1717800000 | 67.46 | 0.07 | 0.10 | 67.3 | 68.025 | 67.26 | 3373910 |
| 1717713600 | 67.39 | -0.07 | -0.10 | 67.46 | 67.81 | 66.8 | 2805079 |
| 1717627200 | 67.46 | -0.68 | -1.00 | 67.8 | 68.105 | 66.769999 | 3293857 |
| 1717540800 | 68.14 | 0.39 | 0.58 | 67.85 | 68.27 | 67.16 | 2512296 |
| 1717454400 | 67.75 | -1 | -1.45 | 68.69 | 69.21 | 67.67 | 4227252 |
| 1717195200 | 68.75 | 2.1 | 3.15 | 66.65 | 68.81 | 66.65 | 7502148 |
| 1717108800 | 66.65 | 0.16 | 0.24 | 66.67 | 67.45 | 66.599999 | 3679530 |
| 1717022400 | 66.489999 | -0.19 | -0.28 | 66.61 | 67.255 | 65.83 | 6099764 |
| 1716936000 | 66.68 | -1.62 | -2.37 | 67.72 | 67.99 | 66.129999 | 6292342 |
| 1716590400 | 68.3 | -0.79 | -1.14 | 69.29 | 69.415 | 68.2 | 3195954 |
| 1716504000 | 69.09 | -1.26 | -1.79 | 70.01 | 70.01 | 68.85 | 3080412 |
| 1716417600 | 70.35 | -0.28 | -0.40 | 70.43 | 70.45 | 69.6741 | 3408705 |
| 1716331200 | 70.63 | -0.8 | -1.12 | 71.67 | 71.7 | 70.48 | 2541088 |
| 1716244800 | 71.43 | 0.19 | 0.27 | 71.26 | 71.445 | 70.44 | 2280208 |
| 1715985600 | 71.24 | -0.16 | -0.22 | 71.45 | 71.52 | 70.79 | 2752991 |
| 1715899200 | 71.4 | 1.57 | 2.25 | 69.92 | 71.485 | 69.85 | 2481034 |
| 1715812800 | 69.83 | -1.02 | -1.44 | 70.99 | 71.01 | 69.65 | 3847219 |
| 1715726400 | 70.85 | 0.21 | 0.30 | 70.68 | 71 | 70.37 | 3237289 |
| 1715640000 | 70.64 | -0.06 | -0.08 | 70.75 | 71.15 | 70.395 | 2896996 |
| 1715380800 | 70.7 | 0.44 | 0.63 | 70.24 | 70.855 | 69.95 | 2398731 |
| 1715294400 | 70.26 | 0.73 | 1.05 | 69.55 | 70.27 | 68.85 | 2397353 |
| 1715208000 | 69.53 | -0.38 | -0.54 | 70.08 | 70.27 | 69.49 | 2494516 |
| 1715121600 | 69.91 | 0.77 | 1.11 | 69.58 | 70.06 | 69.38 | 2453769 |
| 1715035200 | 69.14 | -0.77 | -1.10 | 70.02 | 70.22 | 68.865 | 3602069 |
| 1714776000 | 69.91 | -0.74 | -1.05 | 70.53 | 70.57 | 69.43 | 3435030 |
| 1714689600 | 70.65 | 0.66 | 0.94 | 70.4 | 70.86 | 70.33 | 3071027 |
| 1714603200 | 69.99 | -0.47 | -0.67 | 70.32 | 70.47 | 69.46 | 3396784 |
| 1714516800 | 70.46 | 0.23 | 0.33 | 70.08 | 70.529 | 69.83 | 3121599 |
| 1714430400 | 70.23 | -0.6 | -0.85 | 70.87 | 71.19 | 69.915 | 4179101 |
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
