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 | 1.08 | 1.61025793947 | 67.07 | 68.89 | 65.75 | 110073 | 67.80515194 | CS |
| 4 | 2.93 | 4.49248696719 | 65.22 | 68.89 | 63.73 | 63124 | 66.52093732 | CS |
| 12 | 16.64 | 32.3044069113 | 51.51 | 68.89 | 50.82 | 69424 | 62.10823519 | CS |
| 26 | 9.44 | 16.0790325328 | 58.71 | 68.89 | 50.82 | 62440 | 58.60891072 | CS |
| 52 | 4.65 | 7.32283464567 | 63.5 | 68.89 | 50.78 | 85256 | 58.49191434 | CS |
| 156 | -45.89 | -40.2402665731 | 114.04 | 115 | 50.78 | 96135 | 74.17777605 | CS |
| 260 | -40.83 | -37.4655900165 | 108.98 | 132 | 50.78 | 102387 | 88.45947872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127600 | 68.15 | 0.03 | 0.04 | 68.16 | 68.89 | 67.89 | 362841 |
| 1726868400 | 68.12 | 0.65 | 0.96 | 68.49 | 68.89 | 67.45 | 314138 |
| 1726782000 | 67.47 | 0.5 | 0.75 | 67.3 | 67.5 | 65.75 | 114079 |
| 1726695600 | 66.97 | -0.22 | -0.33 | 66.87 | 67.33 | 66.7 | 45589 |
| 1726609200 | 67.19 | -0.53 | -0.78 | 67.59 | 68 | 67.05 | 30338 |
| 1726522800 | 67.72 | 0.68 | 1.01 | 67.069999 | 68.1 | 66.849999 | 46220 |
| 1726263600 | 67.04 | 0.57 | 0.86 | 66.48 | 67.5 | 66.39 | 33547 |
| 1726177200 | 66.47 | 1.14 | 1.74 | 65.269999 | 66.739999 | 65.269999 | 86123 |
| 1726090800 | 65.33 | -1.07 | -1.61 | 66.03 | 66.05 | 64.84 | 48089 |
| 1726004400 | 66.4 | 0.37 | 0.56 | 66.03 | 66.64 | 65.989999 | 46151 |
| 1725918000 | 66.03 | 0.94 | 1.44 | 65.12 | 66.42 | 65.12 | 41001 |
| 1725658800 | 65.09 | -0.01 | -0.02 | 65.54 | 65.629999 | 64.7 | 40077 |
| 1725572400 | 65.099999 | 0.31 | 0.48 | 65.05 | 65.43 | 64.9 | 34541 |
| 1725486000 | 64.79 | 0.66 | 1.03 | 64.25 | 65.36 | 64.25 | 47268 |
| 1725399600 | 64.129999 | -0.44 | -0.68 | 64.67 | 64.67 | 63.76 | 32403 |
| 1725054000 | 64.569999 | 0.26 | 0.40 | 64.12 | 64.8 | 63.73 | 64603 |
| 1724967600 | 64.31 | -0.58 | -0.89 | 64.9 | 64.94 | 63.96 | 22392 |
| 1724881200 | 64.89 | -0.28 | -0.43 | 65.11 | 65.55 | 64.379999 | 84930 |
| 1724794800 | 65.17 | -0.05 | -0.08 | 65.18 | 65.25 | 64.45 | 29034 |
| 1724708400 | 65.22 | 0 | 0.00 | 65.22 | 65.22 | 65.22 | 0 |
| 1724449200 | 65.22 | 0.39 | 0.60 | 64.75 | 66.209999 | 64.75 | 53596 |
| 1724362800 | 64.83 | 0.14 | 0.22 | 64.67 | 65 | 64.55 | 38423 |
| 1724276400 | 64.69 | 0.03 | 0.05 | 64.629999 | 65 | 64.51 | 47199 |
| 1724190000 | 64.66 | -0.39 | -0.60 | 64.64 | 65.18 | 64.349999 | 44596 |
| 1724103600 | 65.05 | 1.37 | 2.15 | 63.78 | 65.19 | 63.78 | 57820 |
| 1723844400 | 63.68 | -1.13 | -1.74 | 64.879999 | 64.879999 | 63.52 | 50282 |
| 1723758000 | 64.81 | 0.04 | 0.06 | 65 | 65.2 | 63.75 | 37783 |
| 1723671600 | 64.769999 | -0.96 | -1.46 | 65.73 | 65.79 | 64.43 | 32220 |
| 1723585200 | 65.73 | 0.91 | 1.40 | 64.47 | 65.87 | 64.47 | 106278 |
| 1723498800 | 64.819999 | -0.1 | -0.15 | 64.84 | 65.17 | 64.3 | 39216 |
| 1723239600 | 64.92 | -0.28 | -0.43 | 65.12 | 65.319999 | 64.61 | 50012 |
| 1723153200 | 65.2 | 1.52 | 2.39 | 63.93 | 65.58 | 63.93 | 120592 |
| 1723066800 | 63.68 | 0.01 | 0.02 | 64.129999 | 64.58 | 63.45 | 50635 |
| 1722980400 | 63.67 | -0.14 | -0.22 | 63.21 | 64.41 | 62.75 | 82666 |
| 1722634800 | 63.81 | -0.31 | -0.48 | 63.72 | 64.2 | 63.5 | 65577 |
| 1722548400 | 64.12 | 0.82 | 1.30 | 63.3 | 64.129999 | 63.25 | 64870 |
| 1722462000 | 63.3 | 0.61 | 0.97 | 63.31 | 63.5 | 62.82 | 48357 |
| 1722375600 | 62.69 | -0.72 | -1.14 | 63.01 | 63.42 | 62.24 | 51473 |
| 1722289200 | 63.41 | 0.48 | 0.76 | 63.02 | 63.74 | 62.58 | 105999 |
| 1722030000 | 62.93 | 0.67 | 1.08 | 62.62 | 63.08 | 62.26 | 53995 |
| 1721943600 | 62.26 | 0.34 | 0.55 | 61.14 | 63.36 | 60.9 | 88914 |
| 1721857200 | 61.92 | 0.04 | 0.06 | 61.55 | 62.22 | 61.55 | 49604 |
| 1721770800 | 61.88 | 0.8 | 1.31 | 61.19 | 62.17 | 61.1 | 65341 |
| 1721684400 | 61.08 | -1.52 | -2.43 | 62.4 | 62.47 | 61.08 | 57083 |
| 1721425200 | 62.6 | 0 | 0.00 | 62.6 | 62.6 | 62.6 | 0 |
| 1721338800 | 62.6 | 1.01 | 1.64 | 61.11 | 62.8 | 61.11 | 100085 |
| 1721252400 | 61.59 | 5.62 | 10.04 | 56.28 | 62 | 56.28 | 279486 |
| 1721166000 | 55.97 | 0.34 | 0.61 | 55.98 | 56.44 | 55.51 | 100760 |
| 1721079600 | 55.63 | 1.69 | 3.13 | 54.55 | 55.91 | 53.88 | 159902 |
| 1720820400 | 53.94 | 2.1 | 4.05 | 53.5 | 56.24 | 53.5 | 198480 |
| 1720734000 | 51.84 | 0.62 | 1.21 | 51.25 | 53.43 | 51.25 | 86286 |
| 1720647600 | 51.22 | -0.04 | -0.08 | 51.29 | 51.38 | 51.01 | 28371 |
| 1720561200 | 51.26 | -1.06 | -2.03 | 52.09 | 52.09 | 50.86 | 52993 |
| 1720474800 | 52.32 | 0.49 | 0.95 | 51.72 | 52.44 | 51.72 | 48449 |
| 1720215600 | 51.83 | -0.32 | -0.61 | 52.33 | 52.52 | 51.56 | 43636 |
| 1720129200 | 52.15 | 0.65 | 1.26 | 51.55 | 52.17 | 51.5 | 16327 |
| 1720042800 | 51.5 | 0.06 | 0.12 | 51.53 | 51.75 | 51 | 35048 |
| 1719956400 | 51.44 | -0.15 | -0.29 | 51.51 | 51.6 | 50.82 | 97010 |
| 1719610800 | 51.59 | 0.13 | 0.25 | 51.51 | 51.65 | 51.22 | 74269 |
| 1719524400 | 51.46 | 0.28 | 0.55 | 51.09 | 51.81 | 51.09 | 26719 |
| 1719438000 | 51.18 | -0.4 | -0.78 | 51.5 | 51.56 | 50.83 | 104107 |
| 1719351600 | 51.58 | -1.26 | -2.38 | 52.98 | 52.98 | 51.5 | 47977 |
| 1719265200 | 52.84 | 1.01 | 1.95 | 51.74 | 52.97 | 51.74 | 40939 |
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
