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 | -3.66 | -5.37287140341 | 68.12 | 68.355 | 64.2 | 434783 | 66.22664515 | SP |
| 4 | 0.03 | 0.0465621604842 | 64.43 | 69 | 63.47 | 433759 | 65.72645522 | SP |
| 12 | 0.33 | 0.514579759863 | 64.13 | 69 | 62.13 | 537991 | 64.9453093 | SP |
| 26 | -1.38 | -2.09599027947 | 65.84 | 71.16 | 62.13 | 439941 | 66.24189892 | SP |
| 52 | -0.275 | -0.424808836024 | 64.735 | 71.16 | 52.515 | 281043 | 65.15254738 | SP |
| 156 | 0.03 | 0.0465621604842 | 64.43 | 71.16 | 48.1775 | 228302 | 61.9571308 | SP |
| 260 | 16.6525 | 34.8324007739 | 47.8075 | 71.16 | 29.1525 | 224928 | 57.42878354 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 65.25 | -1.3 | -1.95 | 65.69 | 65.92 | 65.17 | 474259 |
| 1721687400 | 66.55 | 0.21 | 0.32 | 66.47 | 66.769999 | 65.745 | 296321 |
| 1721428200 | 66.34 | 0.27 | 0.41 | 66.23 | 66.459999 | 65.7001 | 474816 |
| 1721341800 | 66.069999 | -1.28 | -1.90 | 67.32 | 67.49 | 65.879999 | 595553 |
| 1721255400 | 67.35 | -1.54 | -2.24 | 68.12 | 68.355 | 67.32 | 368411 |
| 1721169000 | 68.89 | 2.21 | 3.31 | 66.93 | 69 | 66.93 | 802624 |
| 1721082600 | 66.68 | 0.98 | 1.49 | 65.98 | 66.89 | 65.599999 | 476154 |
| 1720823400 | 65.7 | 0.2 | 0.31 | 65.47 | 66.239999 | 65.47 | 525407 |
| 1720737000 | 65.5 | 1.57 | 2.46 | 63.84 | 65.56 | 63.59 | 722384 |
| 1720650600 | 63.93 | 0.09 | 0.14 | 64.11 | 64.11 | 63.47 | 435604 |
| 1720564200 | 63.84 | -0.54 | -0.84 | 64.269999 | 64.34 | 63.795 | 276556 |
| 1720477800 | 64.379999 | -0.21 | -0.33 | 64.72 | 64.851 | 64.05 | 385839 |
| 1720218600 | 64.59 | -0.46 | -0.71 | 64.97 | 65.019999 | 64.28 | 243379 |
| 1720040640 | 65.05 | 0.21 | 0.32 | 64.83 | 65.61 | 64.83 | 149258 |
| 1719959400 | 64.84 | 0.01 | 0.02 | 64.709999 | 64.97 | 64.33 | 315119 |
| 1719873000 | 64.83 | 0.29 | 0.45 | 65.43 | 65.48 | 64.44 | 311186 |
| 1719613800 | 64.54 | 0 | 0.00 | 64.54 | 64.54 | 64.54 | 0 |
| 1719527400 | 64.54 | -0.24 | -0.37 | 64.739999 | 64.769999 | 64.3 | 352840 |
| 1719441000 | 64.78 | 0.51 | 0.79 | 64.43 | 65.08 | 64.29 | 625920 |
| 1719354600 | 64.269999 | -0.42 | -0.65 | 64.79 | 64.79 | 63.71 | 309977 |
| 1719268200 | 64.69 | 0.43 | 0.67 | 64.31 | 65.245 | 64.31 | 274224 |
| 1719009000 | 64.26 | 0.04 | 0.06 | 64.29 | 64.42 | 63.735 | 268808 |
| 1718922600 | 64.22 | 0.47 | 0.74 | 63.63 | 64.34 | 63.63 | 337210 |
| 1718749800 | 63.75 | -0.11 | -0.17 | 63.86 | 64.25 | 63.74 | 241415 |
| 1718663400 | 63.86 | 0.41 | 0.65 | 63.18 | 63.91 | 63.116 | 278641 |
| 1718404200 | 63.45 | -0.62 | -0.97 | 63.605 | 63.605 | 62.31 | 764809 |
| 1718317800 | 64.069999 | -1.04 | -1.60 | 65.05 | 65.05 | 63.61 | 518687 |
| 1718231400 | 65.11 | 0.83 | 1.29 | 65.129999 | 65.79 | 64.819999 | 711882 |
| 1718145000 | 64.28 | -0.58 | -0.89 | 64.31 | 64.349999 | 63.86 | 278517 |
| 1718058600 | 64.86 | 0.34 | 0.53 | 64.4 | 64.989999 | 64.321 | 330461 |
| 1717799400 | 64.519999 | -0.11 | -0.16 | 64.31 | 64.92 | 64.16 | 547284 |
| 1717713000 | 64.625 | 0.42 | 0.65 | 64.39 | 64.83 | 64.269999 | 542149 |
| 1717626600 | 64.209999 | 0.84 | 1.33 | 63.63 | 64.3 | 63.37 | 576226 |
| 1717540200 | 63.37 | -0.16 | -0.25 | 63.77 | 64.489999 | 63.24 | 883725 |
| 1717453800 | 63.53 | -0.65 | -1.01 | 64.34 | 64.55 | 63.055 | 2491932 |
| 1717194600 | 64.18 | 1.03 | 1.63 | 63.31 | 64.2 | 63.11 | 658107 |
| 1717108200 | 63.15 | 0.48 | 0.77 | 62.7 | 63.25 | 62.59 | 458581 |
| 1717021800 | 62.67 | -0.63 | -1.00 | 62.35 | 62.85 | 62.13 | 430007 |
| 1716935400 | 63.3 | -0.6 | -0.94 | 63.87 | 63.87 | 63.09 | 665394 |
| 1716589800 | 63.9 | 0.33 | 0.52 | 63.66 | 64.069999 | 63.58 | 663586 |
| 1716503400 | 63.57 | -1.03 | -1.59 | 64.8 | 64.8 | 63.35 | 620487 |
| 1716417000 | 64.599999 | 0.18 | 0.28 | 64.489999 | 64.834999 | 64.269999 | 959826 |
| 1716330600 | 64.42 | -1.27 | -1.93 | 65.39 | 65.39 | 64.39 | 527795 |
| 1716244200 | 65.69 | -0.47 | -0.71 | 66.18 | 66.18 | 65.629999 | 356670 |
| 1715985000 | 66.16 | -0.28 | -0.42 | 66.459999 | 66.629999 | 66.075 | 338847 |
| 1715898600 | 66.44 | -0.19 | -0.29 | 66.55 | 66.83 | 66.44 | 263766 |
| 1715812200 | 66.629999 | 0.3 | 0.45 | 66.72 | 66.95 | 66.42 | 175726 |
| 1715725800 | 66.33 | -0.31 | -0.47 | 66.8 | 67.04 | 66.16 | 241706 |
| 1715639400 | 66.64 | 0.05 | 0.08 | 66.739999 | 66.93 | 66.441 | 305363 |
| 1715380200 | 66.59 | 0.09 | 0.14 | 66.72 | 66.8 | 66.42 | 274917 |
| 1715293800 | 66.5 | 0.49 | 0.74 | 65.87 | 66.67 | 65.87 | 368328 |
| 1715207400 | 66.01 | -0.34 | -0.51 | 65.44 | 66.15 | 65.166799 | 840099 |
| 1715121000 | 66.349999 | -0.1 | -0.14 | 66.61 | 66.75 | 66.17 | 646627 |
| 1715034600 | 66.444999 | 0.6 | 0.92 | 66.45 | 66.62 | 66.25 | 1305638 |
| 1714775400 | 65.84 | 0.41 | 0.63 | 66.29 | 66.59 | 65.81 | 656873 |
| 1714689000 | 65.43 | 1.14 | 1.77 | 65 | 65.59 | 64.75 | 1571809 |
| 1714602600 | 64.29 | -0.02 | -0.03 | 64.129999 | 65.31 | 63.91 | 795897 |
| 1714516200 | 64.31 | -1.27 | -1.94 | 65.22 | 65.3 | 64.28 | 983143 |
| 1714429800 | 65.58 | -0.24 | -0.36 | 65.78 | 66.08 | 65.135 | 669221 |
| 1714170600 | 65.819999 | -0.84 | -1.26 | 65.879999 | 66.41 | 65.5 | 1157001 |
| 1714084200 | 66.66 | 0.85 | 1.29 | 65.379999 | 66.84 | 65.33 | 946853 |
| 1713997800 | 65.81 | -1.62 | -2.40 | 67.14 | 67.14 | 65.015 | 837782 |
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
