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 | 1.2 | 1.80695678362 | 66.41 | 67.76 | 66.25 | 15354 | 67.37093671 | SP |
| 4 | 1.35 | 2.03742831271 | 66.26 | 67.76 | 64.76 | 8894 | 66.69185668 | SP |
| 12 | 2.25 | 3.44247246022 | 65.36 | 67.76 | 61.48 | 16663 | 64.67680835 | SP |
| 26 | 8.26 | 13.9174389217 | 59.35 | 67.76 | 58.43 | 12230 | 63.83829022 | SP |
| 52 | 12.87 | 23.5111435879 | 54.74 | 67.76 | 50.57 | 10832 | 60.02852471 | SP |
| 156 | 16.97 | 33.5110584518 | 50.64 | 67.76 | 47.75 | 17152 | 54.86397383 | SP |
| 260 | 16.97 | 33.5110584518 | 50.64 | 67.76 | 47.75 | 17152 | 54.86397383 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 67.61 | -0.01 | -0.01 | 67.41 | 67.61 | 67.24 | 5644 |
| 1718317800 | 67.62 | 0.16 | 0.24 | 67.536 | 67.691 | 67.35 | 56094 |
| 1718231400 | 67.46 | 0.71 | 1.07 | 67.53 | 67.76 | 67.46 | 3636 |
| 1718145000 | 66.7484 | 0.14 | 0.21 | 66.26 | 66.7484 | 66.25 | 2992 |
| 1718058600 | 66.61 | 0.2 | 0.30 | 66.269999 | 66.662499 | 66.269999 | 5345 |
| 1717799400 | 66.41 | -0.09 | -0.14 | 66.41 | 66.7 | 66.41 | 8705 |
| 1717713000 | 66.5 | -0.09 | -0.13 | 66.73 | 66.73 | 66.41 | 7779 |
| 1717626600 | 66.588899 | 0.81 | 1.23 | 66.019999 | 66.588899 | 66.019999 | 2618 |
| 1717540200 | 65.78 | 0.05 | 0.08 | 65.68 | 65.83 | 65.5 | 2563 |
| 1717453800 | 65.73 | 0.09 | 0.14 | 66.08 | 66.08 | 65.3169 | 10297 |
| 1717194600 | 65.6382 | 0.35 | 0.54 | 64.849999 | 65.6382 | 64.76 | 1925 |
| 1717108200 | 65.2873 | -0.4 | -0.61 | 65.53 | 65.53 | 65.269999 | 2126 |
| 1717021800 | 65.6905 | -0.45 | -0.68 | 65.769999 | 65.879999 | 65.6905 | 6810 |
| 1716935400 | 66.1413 | -0.11 | -0.17 | 66.269999 | 66.319999 | 65.959999 | 4933 |
| 1716589800 | 66.2517 | 0.45 | 0.69 | 66.09 | 66.2517 | 65.989999 | 2205 |
| 1716503400 | 65.798199 | -0.56 | -0.85 | 66.739999 | 66.739999 | 65.715 | 6439 |
| 1716417000 | 66.36 | -0.15 | -0.22 | 66.5 | 66.5 | 66.08 | 23979 |
| 1716330600 | 66.5066 | 0.19 | 0.29 | 66.2 | 66.5066 | 66.2 | 1649 |
| 1716244200 | 66.3168 | 0.16 | 0.24 | 66.17 | 66.519999 | 66.17 | 9358 |
| 1715985000 | 66.159099 | -0.06 | -0.09 | 66.26 | 66.26 | 65.95 | 9514 |
| 1715898600 | 66.2187 | -0.13 | -0.20 | 66.54 | 66.54 | 66.2187 | 57735 |
| 1715812200 | 66.349999 | 0.81 | 1.24 | 65.87 | 66.349999 | 65.87 | 2761 |
| 1715725800 | 65.54 | 0.42 | 0.64 | 65.33 | 65.569999 | 65.1699 | 6497 |
| 1715639400 | 65.122299 | -0.03 | -0.04 | 65.44 | 65.44 | 65.0822 | 2659 |
| 1715380200 | 65.15 | 0.12 | 0.18 | 65.239999 | 65.3459 | 65.035 | 6670 |
| 1715293800 | 65.03 | 0.31 | 0.49 | 64.7501 | 65.05 | 64.72 | 23890 |
| 1715207400 | 64.715 | -0.02 | -0.02 | 64.47 | 64.715 | 64.47 | 52935 |
| 1715121000 | 64.73 | 0.1 | 0.16 | 64.76 | 64.8829 | 64.66 | 14188 |
| 1715034600 | 64.6268 | 0.69 | 1.07 | 64.41 | 64.6268 | 64.29 | 33298 |
| 1714775400 | 63.94 | 0.84 | 1.33 | 64.16 | 64.16 | 63.86 | 11498 |
| 1714689000 | 63.0992 | 0.52 | 0.84 | 63.08 | 63.18 | 62.5 | 158690 |
| 1714602600 | 62.5757 | -0.28 | -0.45 | 62.79 | 63.5691 | 62.53 | 27177 |
| 1714516200 | 62.8598 | -0.9 | -1.41 | 63.61 | 63.61 | 62.8598 | 743 |
| 1714429800 | 63.76 | 0.1 | 0.15 | 63.85 | 63.85 | 63.5 | 1817 |
| 1714170600 | 63.6614 | 0.83 | 1.32 | 63.52 | 63.72 | 63.52 | 63778 |
| 1714084200 | 62.8335 | -0.21 | -0.33 | 62.33 | 62.96 | 62.2395 | 7154 |
| 1713997800 | 63.0404 | 0.12 | 0.19 | 63.17 | 63.17 | 62.89 | 1301 |
| 1713911400 | 62.923 | 0.78 | 1.25 | 62.48 | 63.04 | 62.48 | 3604 |
| 1713825000 | 62.147 | 0.51 | 0.82 | 61.97 | 62.55 | 61.83 | 4850 |
| 1713565800 | 61.64 | -0.52 | -0.83 | 62.28 | 62.28 | 61.48 | 4140 |
| 1713479400 | 62.158 | -0.25 | -0.40 | 62.47 | 62.64 | 62.12 | 2912 |
| 1713393000 | 62.4068 | -0.39 | -0.62 | 63.09 | 63.09 | 62.355 | 54853 |
| 1713306600 | 62.7958 | -0.1 | -0.17 | 62.92 | 62.95 | 62.73 | 4798 |
| 1713220200 | 62.8998 | -0.72 | -1.14 | 64.18 | 64.18 | 62.86 | 2355 |
| 1712961000 | 63.6243 | -1.02 | -1.58 | 64.129999 | 64.129999 | 63.49 | 4131 |
| 1712874600 | 64.6473 | 0.51 | 0.79 | 64.18 | 64.7639 | 63.92 | 2351 |
| 1712788200 | 64.14 | -0.58 | -0.90 | 64 | 64.224999 | 63.88 | 16551 |
| 1712701800 | 64.723699 | 0 | 0.00 | 65.06 | 65.06 | 64.3798 | 3158 |
| 1712615400 | 64.721999 | 0.05 | 0.08 | 64.8 | 64.81 | 64.68 | 2832 |
| 1712356200 | 64.6673 | 0.59 | 0.92 | 64.06 | 64.84 | 64.06 | 10731 |
| 1712269800 | 64.076899 | -0.74 | -1.14 | 65.265 | 65.34 | 64.076899 | 5611 |
| 1712183400 | 64.8176 | 0.05 | 0.07 | 64.65 | 65.019999 | 64.65 | 35350 |
| 1712097000 | 64.7714 | -0.61 | -0.94 | 64.72 | 64.819999 | 64.629999 | 11366 |
| 1712010600 | 65.3854 | -0.25 | -0.38 | 65.7 | 65.7 | 65.2698 | 21016 |
| 1711665000 | 65.6326 | 0.16 | 0.24 | 65.54 | 65.66 | 65.54 | 113239 |
| 1711578600 | 65.4762 | 0.51 | 0.78 | 65.1299 | 65.4762 | 65.1299 | 4435 |
| 1711492200 | 64.9676 | -0.08 | -0.12 | 65.28 | 65.28 | 64.9676 | 4622 |
| 1711405800 | 65.0484 | -0.22 | -0.34 | 65.08 | 65.14 | 65.0484 | 7187 |
| 1711146600 | 65.269999 | -0.12 | -0.18 | 65.36 | 65.37 | 65.18 | 3635 |
| 1711060200 | 65.3882 | 0.38 | 0.58 | 65.579899 | 65.629999 | 65.3882 | 965 |
| 1710973800 | 65.012699 | 0.32 | 0.49 | 64.81 | 65.012699 | 64.435 | 6189 |
| 1710887400 | 64.6974 | 0.58 | 0.91 | 63.93 | 64.75 | 63.93 | 13331 |
| 1710801000 | 64.114599 | 0.24 | 0.38 | 64.91 | 64.91 | 64.114599 | 15156 |
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
