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 | 0.12 | 0.192030724916 | 62.49 | 66.25 | 61.88 | 232227 | 64.44794677 | CS |
| 4 | -6.09 | -8.86462882096 | 68.7 | 70 | 61.56 | 263657 | 65.00066875 | CS |
| 12 | 2.25 | 3.72763419483 | 60.36 | 74.2 | 59.38 | 296420 | 68.05268263 | CS |
| 26 | 3.75 | 6.37104994903 | 58.86 | 74.2 | 52.01 | 359680 | 61.23506867 | CS |
| 52 | 22.13 | 54.668972332 | 40.48 | 74.2 | 37.2 | 395572 | 53.72041839 | CS |
| 156 | 50.22 | 405.326876513 | 12.39 | 74.2 | 9.89 | 413486 | 35.00976145 | CS |
| 260 | 61.38 | 4990.24390244 | 1.23 | 74.2 | 0.9601 | 708069 | 18.87222013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 62.61 | -0.25 | -0.40 | 63.21 | 63.304 | 62.0801 | 165377 |
| 1721947200 | 62.86 | -1.34 | -2.09 | 64.01 | 64.15 | 62.6 | 258064 |
| 1721860800 | 64.2 | -1.73 | -2.62 | 65.76 | 65.855 | 64.16 | 185480 |
| 1721774400 | 65.93 | 0.31 | 0.47 | 65.15 | 66.25 | 64.519999 | 229076 |
| 1721688000 | 65.62 | 2.85 | 4.54 | 62.79 | 66.06 | 62.78 | 328413 |
| 1721428800 | 62.77 | 0.49 | 0.79 | 62.49 | 62.78 | 61.88 | 160100 |
| 1721342400 | 62.28 | -1.04 | -1.64 | 63.8 | 63.8 | 61.56 | 225127 |
| 1721256000 | 63.32 | -1.77 | -2.72 | 64.97 | 65.019999 | 62.76 | 227542 |
| 1721169600 | 65.09 | 1.64 | 2.58 | 63.6 | 65.15 | 63.5 | 225509 |
| 1721083200 | 63.45 | 0.51 | 0.81 | 63.5 | 64.84 | 63.16 | 380017 |
| 1720824000 | 62.94 | -1.29 | -2.01 | 64.55 | 64.81 | 62.69 | 214759 |
| 1720737600 | 64.23 | -0.15 | -0.23 | 64.68 | 64.79 | 63.86 | 276797 |
| 1720651200 | 64.379999 | 0.96 | 1.51 | 63.7 | 64.97 | 63.635 | 274008 |
| 1720564800 | 63.42 | -1.57 | -2.42 | 64.64 | 64.97 | 63.41 | 308883 |
| 1720478400 | 64.989999 | -1.22 | -1.84 | 66 | 66.33 | 64.65 | 365944 |
| 1720219200 | 66.209999 | -3.18 | -4.58 | 69.06 | 69.48 | 66.12 | 272969 |
| 1720040640 | 69.39 | 1.02 | 1.49 | 68.74 | 70 | 68.51 | 163268 |
| 1719960000 | 68.37 | -0.65 | -0.94 | 69.27 | 69.6 | 67.92 | 207545 |
| 1719873600 | 69.02 | -1.56 | -2.21 | 68.7 | 69.19 | 67.09 | 442333 |
| 1719614400 | 70.58 | 0 | 0.00 | 70.58 | 70.58 | 70.58 | 0 |
| 1719528000 | 70.58 | -0.44 | -0.62 | 71.37 | 72.3 | 70.1742 | 200978 |
| 1719441600 | 71.02 | 1.52 | 2.19 | 69.5 | 71.33 | 68.9401 | 282858 |
| 1719355200 | 69.5 | 0.03 | 0.04 | 69.64 | 70.07 | 68.41 | 393513 |
| 1719268800 | 69.47 | -0.19 | -0.27 | 70 | 70.48 | 68.96 | 250905 |
| 1719009600 | 69.66 | 1.58 | 2.32 | 68.4 | 70.4 | 68.13 | 447127 |
| 1718923200 | 68.08 | 1.46 | 2.19 | 66.86 | 69.6 | 66.68 | 242692 |
| 1718750400 | 66.62 | 1.3 | 1.99 | 65.33 | 66.69 | 65.06 | 545499 |
| 1718664000 | 65.319999 | -0.29 | -0.44 | 65.53 | 66.22 | 64.9141 | 276690 |
| 1718404800 | 65.61 | -2.01 | -2.97 | 66.709999 | 67.28 | 65.08 | 370528 |
| 1718318400 | 67.62 | -1.71 | -2.47 | 69.01 | 69.57 | 67.21 | 165041 |
| 1718232000 | 69.33 | 0.63 | 0.92 | 69.4 | 69.84 | 68.2 | 177666 |
| 1718145600 | 68.7 | -1.4 | -2.00 | 68.92 | 69.23 | 66.64 | 290239 |
| 1718059200 | 70.1 | 0.37 | 0.53 | 70.13 | 70.97 | 69.8411 | 222284 |
| 1717800000 | 69.73 | -1.42 | -2.00 | 71.34 | 71.68 | 69.5 | 214961 |
| 1717713600 | 71.15 | -1.08 | -1.50 | 71.91 | 71.93 | 70.8101 | 188042 |
| 1717627200 | 72.23 | 1.73 | 2.45 | 70.71 | 72.28 | 70.71 | 175458 |
| 1717540800 | 70.5 | -2.03 | -2.80 | 72.02 | 73.04 | 70.49 | 299286 |
| 1717454400 | 72.53 | -0.3 | -0.41 | 73.42 | 74 | 72.5 | 337459 |
| 1717195200 | 72.83 | -0.85 | -1.15 | 73.58 | 73.75 | 72.09 | 396511 |
| 1717108800 | 73.68 | 1.8 | 2.50 | 72.19 | 74.2 | 71.79 | 268933 |
| 1717022400 | 71.88 | -1.22 | -1.67 | 72.81 | 72.81 | 71.335 | 189477 |
| 1716936000 | 73.1 | 0.6 | 0.83 | 73.22 | 73.265 | 71.935 | 279404 |
| 1716590400 | 72.5 | 1.42 | 2.00 | 71.55 | 72.98 | 71.55 | 202354 |
| 1716504000 | 71.08 | 0.06 | 0.08 | 71.01 | 71.67 | 70.57 | 299852 |
| 1716417600 | 71.02 | -0.81 | -1.13 | 71.35 | 71.54 | 70.3128 | 317779 |
| 1716331200 | 71.83 | 1.21 | 1.71 | 70.64 | 71.88 | 70.32 | 278875 |
| 1716244800 | 70.62 | -1.21 | -1.68 | 70.4 | 71.48 | 70.39 | 330891 |
| 1715985600 | 71.83 | -0.41 | -0.57 | 72.76 | 72.76 | 70.57 | 329469 |
| 1715899200 | 72.24 | 0.77 | 1.08 | 71.52 | 72.63 | 71.03 | 358096 |
| 1715812800 | 71.47 | 1.71 | 2.45 | 69.77 | 71.6024 | 69 | 414161 |
| 1715726400 | 69.76 | 1.08 | 1.57 | 68.46 | 69.77 | 67.28 | 280561 |
| 1715640000 | 68.68 | -0.06 | -0.09 | 69.04 | 69.49 | 68.02 | 363165 |
| 1715380800 | 68.74 | -0.56 | -0.81 | 70.29 | 70.6699 | 68.11 | 545781 |
| 1715294400 | 69.3 | 5.76 | 9.07 | 65.43 | 69.765 | 65 | 777327 |
| 1715208000 | 63.54 | 2.83 | 4.66 | 60.98 | 63.55 | 60.6 | 498506 |
| 1715121600 | 60.71 | 0.44 | 0.73 | 60.19 | 61.31 | 60.19 | 167000 |
| 1715035200 | 60.27 | 0.13 | 0.22 | 60.25 | 61.2 | 60.14 | 253317 |
| 1714776000 | 60.14 | -0.14 | -0.23 | 60.36 | 60.6134 | 59.38 | 220977 |
| 1714689600 | 60.28 | 2.67 | 4.63 | 57.79 | 60.39 | 57.78 | 423138 |
| 1714603200 | 57.61 | -0.66 | -1.13 | 58.31 | 58.805 | 57.31 | 252455 |
| 1714516800 | 58.27 | -0.33 | -0.56 | 58.71 | 59.14 | 57.58 | 241436 |
| 1714430400 | 58.6 | -0.06 | -0.10 | 58.56 | 59.21 | 58.43 | 225438 |
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
