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 | 0.56 | 0.847201210287 | 66.1 | 67.88 | 66.08 | 1097751 | 66.80915176 | SP |
| 4 | 0.71 | 1.07657316149 | 65.95 | 67.88 | 64.48 | 1082382 | 65.65720338 | SP |
| 12 | 2.63 | 4.10744963298 | 64.03 | 67.88 | 63.38 | 1321877 | 65.04423988 | SP |
| 26 | 3.73 | 5.92722072144 | 62.93 | 67.88 | 62.365 | 1779776 | 64.32375663 | SP |
| 52 | 4.01 | 6.40063846768 | 62.65 | 67.88 | 57.17 | 1822220 | 62.52186808 | SP |
| 156 | 4.27 | 6.84404552012 | 62.39 | 69.82 | 55.99 | 3063782 | 63.56333407 | SP |
| 260 | 10.23 | 18.1286549708 | 56.43 | 69.82 | 38.576 | 3364143 | 59.43197178 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 66.66 | -0.51 | -0.76 | 67.26 | 67.26 | 66.59 | 1426586 |
| 1721341800 | 67.17 | -0.36 | -0.53 | 67.24 | 67.88 | 67.13 | 822514 |
| 1721255400 | 67.53 | 0.6 | 0.90 | 66.95 | 67.68 | 66.87 | 1148903 |
| 1721169000 | 66.93 | 0.71 | 1.07 | 66.36 | 66.93 | 66.319999 | 1160265 |
| 1721082600 | 66.22 | -0.13 | -0.20 | 66.319999 | 66.5051 | 66.14 | 1407305 |
| 1720823400 | 66.349999 | 0.48 | 0.73 | 66.099999 | 66.635 | 66.08 | 949767 |
| 1720737000 | 65.87 | 0.56 | 0.86 | 65.29 | 66.03 | 65.29 | 1345028 |
| 1720650600 | 65.31 | 0.52 | 0.80 | 64.84 | 65.319999 | 64.81 | 719895 |
| 1720564200 | 64.79 | -0.1 | -0.15 | 64.879999 | 65.05 | 64.67 | 758576 |
| 1720477800 | 64.89 | -0.14 | -0.22 | 65.04 | 65.19 | 64.81 | 1144084 |
| 1720218600 | 65.03 | 0.29 | 0.45 | 64.739999 | 65.045 | 64.48 | 950949 |
| 1720040640 | 64.739999 | -0.12 | -0.19 | 64.83 | 64.989999 | 64.68 | 678860 |
| 1719959400 | 64.86 | 0.29 | 0.45 | 64.569999 | 64.86 | 64.51 | 875673 |
| 1719873000 | 64.569999 | -0.38 | -0.59 | 65.18 | 65.379999 | 64.48 | 1308980 |
| 1719613800 | 64.95 | -0.25 | -0.38 | 65.3 | 65.41 | 64.81 | 1843510 |
| 1719527400 | 65.2 | -0.03 | -0.05 | 65.29 | 65.319999 | 64.974999 | 807292 |
| 1719441000 | 65.23 | -0.39 | -0.59 | 65.28 | 65.34 | 65.043499 | 862167 |
| 1719354600 | 65.62 | -0.56 | -0.85 | 66.15 | 66.16 | 65.444999 | 2003394 |
| 1719268200 | 66.18 | 0.4 | 0.61 | 65.769999 | 66.459999 | 65.7 | 1035514 |
| 1719009000 | 65.78 | -0.01 | -0.02 | 65.95 | 65.95 | 65.62 | 742591 |
| 1718922600 | 65.79 | 0.22 | 0.34 | 65.5 | 65.87 | 65.43 | 1006782 |
| 1718749800 | 65.569999 | 0.21 | 0.32 | 65.29 | 65.569999 | 65.185 | 1161824 |
| 1718663400 | 65.36 | 0.47 | 0.72 | 64.79 | 65.45 | 64.569999 | 762120 |
| 1718404200 | 64.89 | -0.11 | -0.17 | 64.739999 | 64.905 | 64.45 | 962814 |
| 1718317800 | 65 | 0 | 0.00 | 64.95 | 65.055 | 64.5851 | 1036856 |
| 1718231400 | 65 | -0.14 | -0.21 | 65.48 | 65.48 | 64.91 | 1703625 |
| 1718145000 | 65.14 | -0.09 | -0.14 | 65.019999 | 65.17 | 64.709999 | 1841946 |
| 1718058600 | 65.23 | -0.08 | -0.12 | 65.2 | 65.295 | 64.879999 | 916094 |
| 1717799400 | 65.31 | -0.04 | -0.06 | 65.239999 | 65.7 | 65.19 | 572152 |
| 1717713000 | 65.349999 | -0.05 | -0.08 | 65.34 | 65.61 | 65.22 | 819898 |
| 1717626600 | 65.4 | 0.01 | 0.02 | 65.42 | 65.44 | 64.94 | 1028043 |
| 1717540200 | 65.39 | 0.32 | 0.49 | 64.92 | 65.504999 | 64.89 | 2647667 |
| 1717453800 | 65.069999 | -0.17 | -0.26 | 65.14 | 65.34 | 64.705 | 2292226 |
| 1717194600 | 65.239999 | 1.13 | 1.76 | 64.19 | 65.254999 | 64.129999 | 1115798 |
| 1717108200 | 64.11 | 0.39 | 0.61 | 63.86 | 64.1575 | 63.76 | 1475041 |
| 1717021800 | 63.72 | -0.47 | -0.73 | 63.87 | 63.97 | 63.66 | 1685871 |
| 1716935400 | 64.19 | -0.76 | -1.17 | 64.819999 | 64.89 | 64.08 | 2863220 |
| 1716589800 | 64.95 | 0.16 | 0.25 | 65.05 | 65.14 | 64.87 | 618712 |
| 1716503400 | 64.79 | -0.9 | -1.37 | 65.59 | 65.59 | 64.769999 | 1185509 |
| 1716417000 | 65.69 | -0.03 | -0.05 | 65.66 | 65.9101 | 65.569999 | 833888 |
| 1716330600 | 65.72 | 0.01 | 0.02 | 65.68 | 65.819999 | 65.519999 | 1018603 |
| 1716244200 | 65.709999 | -0.42 | -0.64 | 65.93 | 65.998999 | 65.65 | 819059 |
| 1715985000 | 66.129999 | 0.15 | 0.23 | 65.93 | 66.129999 | 65.79 | 1497467 |
| 1715898600 | 65.98 | 0.31 | 0.47 | 65.819999 | 66.125 | 65.75 | 1796690 |
| 1715812200 | 65.67 | 0.29 | 0.44 | 65.54 | 65.7602 | 65.525 | 1096975 |
| 1715725800 | 65.379999 | -0.02 | -0.03 | 65.55 | 65.575 | 65.099999 | 1491589 |
| 1715639400 | 65.4 | -0.07 | -0.11 | 65.59 | 65.78 | 65.355 | 698860 |
| 1715380200 | 65.47 | 0.24 | 0.37 | 65.29 | 65.515 | 65.269999 | 1149237 |
| 1715293800 | 65.23 | 0.41 | 0.63 | 64.83 | 65.23 | 64.775 | 1207378 |
| 1715207400 | 64.819999 | 0.01 | 0.02 | 64.8 | 64.875 | 64.709999 | 1843298 |
| 1715121000 | 64.81 | 0.5 | 0.78 | 64.55 | 64.849999 | 64.515 | 1186677 |
| 1715034600 | 64.31 | 0.27 | 0.42 | 64.26 | 64.319999 | 64.03 | 1460568 |
| 1714775400 | 64.04 | 0.26 | 0.41 | 64.019999 | 64.125 | 63.61 | 2027457 |
| 1714689000 | 63.78 | 0.05 | 0.08 | 63.91 | 63.94 | 63.545 | 2120599 |
| 1714602600 | 63.73 | 0.03 | 0.05 | 63.61 | 64.23 | 63.38 | 3249158 |
| 1714516200 | 63.7 | -0.5 | -0.78 | 63.97 | 64.0697 | 63.7 | 2149515 |
| 1714429800 | 64.2 | 0.3 | 0.47 | 63.99 | 64.245 | 63.9726 | 1719755 |
| 1714170600 | 63.9 | -0.41 | -0.64 | 64.03 | 64.2197 | 63.89 | 1718767 |
| 1714084200 | 64.31 | -0.14 | -0.22 | 64.33 | 64.455 | 63.88 | 1357368 |
| 1713997800 | 64.45 | 0.2 | 0.31 | 63.95 | 64.5 | 63.79 | 1137751 |
| 1713911400 | 64.25 | 0.19 | 0.30 | 64.15 | 64.3476 | 64.105 | 1874730 |
| 1713825000 | 64.06 | 0.34 | 0.53 | 63.75 | 64.31 | 63.58 | 1161121 |
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
