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 | 1.38 | 2.14986758062 | 64.19 | 65.8301 | 64.19 | 497741 | 64.9142635 | SP |
| 4 | -1.12 | -1.67941220573 | 66.69 | 67.265 | 63.47 | 341388 | 65.38876211 | SP |
| 12 | 1.77 | 2.77429467085 | 63.8 | 67.265 | 61.365 | 291620 | 65.01621766 | SP |
| 26 | 10.09 | 18.1867339582 | 55.48 | 67.265 | 54.6 | 253523 | 63.35040608 | SP |
| 52 | 5.34 | 8.86601361448 | 60.23 | 67.265 | 54.6 | 227468 | 61.83330895 | SP |
| 156 | 4.69 | 7.70367936925 | 60.88 | 71.6 | 51.35 | 218968 | 62.38460189 | SP |
| 260 | 41.06 | 167.523459812 | 24.51 | 71.6 | 15.35 | 222764 | 46.85963016 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 65.569999 | 0.24 | 0.37 | 65.4 | 65.68 | 65.260099 | 202208 |
| 1714084200 | 65.33 | 0.21 | 0.32 | 64.37 | 65.48 | 64.239999 | 226324 |
| 1713997800 | 65.12 | -0.58 | -0.88 | 65.455 | 65.64 | 64.79 | 203626 |
| 1713911400 | 65.7 | 0.55 | 0.84 | 65.11 | 65.8301 | 65.099999 | 233414 |
| 1713825000 | 65.15 | 0.45 | 0.70 | 64.79 | 65.44 | 64.519999 | 181240 |
| 1713565800 | 64.7 | 0.49 | 0.76 | 64.19 | 64.9299 | 64.19 | 1659722 |
| 1713479400 | 64.209999 | 0.1 | 0.16 | 64.15 | 64.62 | 63.87 | 202155 |
| 1713393000 | 64.11 | 0.3 | 0.47 | 64.03 | 64.5 | 63.63 | 255815 |
| 1713306600 | 63.81 | -0.5 | -0.78 | 63.89 | 64.15 | 63.47 | 238477 |
| 1713220200 | 64.31 | -0.49 | -0.76 | 65.18 | 65.36 | 64.09 | 446950 |
| 1712961000 | 64.8 | -1.02 | -1.55 | 65.39 | 65.79 | 64.53 | 385542 |
| 1712874600 | 65.819999 | -0.32 | -0.48 | 66.06 | 66.28 | 65.3103 | 241072 |
| 1712788200 | 66.14 | -0.98 | -1.46 | 66.23 | 66.45 | 65.8 | 364866 |
| 1712701800 | 67.12 | 0.29 | 0.43 | 67 | 67.265 | 66.41 | 414676 |
| 1712615400 | 66.83 | 0.1 | 0.15 | 66.91 | 67.08 | 66.53 | 206622 |
| 1712356200 | 66.73 | 0.44 | 0.66 | 66.09 | 66.95 | 65.959999 | 154499 |
| 1712269800 | 66.29 | -0.26 | -0.39 | 67.26 | 67.26 | 66.11 | 216808 |
| 1712183400 | 66.55 | 0.24 | 0.36 | 66 | 66.834999 | 66 | 393423 |
| 1712097000 | 66.31 | -0.35 | -0.53 | 66.39 | 66.48 | 66.069999 | 262977 |
| 1712010600 | 66.66 | -0.15 | -0.22 | 66.69 | 66.89 | 66.4 | 247894 |
| 1711665000 | 66.81 | 0.38 | 0.57 | 66.53 | 66.920199 | 66.53 | 180492 |
| 1711578600 | 66.43 | 0.6 | 0.91 | 65.86 | 66.44 | 65.86 | 187357 |
| 1711492200 | 65.83 | -0.11 | -0.16 | 66.129999 | 66.239999 | 65.81 | 314146 |
| 1711405800 | 65.935 | -0.01 | -0.01 | 65.9 | 66.33 | 65.9 | 329129 |
| 1711146600 | 65.94 | -0.68 | -1.02 | 66.56 | 66.569999 | 65.87 | 262648 |
| 1711060200 | 66.62 | -0.12 | -0.18 | 66.86 | 67.069999 | 66.599999 | 169902 |
| 1710973800 | 66.739999 | 0.97 | 1.47 | 65.72 | 66.769999 | 65.59 | 253008 |
| 1710887400 | 65.769999 | -0.26 | -0.39 | 65.599999 | 66.05 | 65.53 | 220603 |
| 1710801000 | 66.03 | -0.04 | -0.06 | 66.11 | 66.3 | 65.92 | 234043 |
| 1710541800 | 66.069999 | -0.06 | -0.09 | 66.04 | 66.349999 | 65.9 | 297327 |
| 1710455400 | 66.129999 | -0.68 | -1.02 | 66.58 | 66.709999 | 65.83 | 116163 |
| 1710369000 | 66.81 | 0.58 | 0.88 | 66.33 | 66.89 | 66.33 | 156220 |
| 1710282600 | 66.23 | 0.22 | 0.33 | 66.09 | 66.25 | 65.72 | 186385 |
| 1710196200 | 66.01 | 0.15 | 0.23 | 65.53 | 66.04 | 65.47 | 140557 |
| 1709940600 | 65.86 | -0.31 | -0.47 | 66.31 | 66.56 | 65.712999 | 205616 |
| 1709854200 | 66.17 | 0.84 | 1.29 | 65.72 | 66.22 | 65.68 | 258693 |
| 1709767800 | 65.33 | 0.56 | 0.86 | 65.44 | 65.59 | 65.129999 | 228373 |
| 1709681400 | 64.769999 | -0.04 | -0.06 | 64.739999 | 65.18 | 64.644999 | 329597 |
| 1709595000 | 64.81 | -0.19 | -0.29 | 64.78 | 65.0399 | 64.7 | 381298 |
| 1709335800 | 65 | 0.6 | 0.93 | 64.48 | 65.224999 | 64.48 | 101195 |
| 1709249400 | 64.4 | 0.36 | 0.56 | 64.379999 | 64.56 | 64.17 | 500392 |
| 1709163000 | 64.04 | -0.35 | -0.54 | 63.78 | 64.3 | 63.78 | 187724 |
| 1709076600 | 64.39 | -0.2 | -0.31 | 64.58 | 64.62 | 64.215 | 203460 |
| 1708990200 | 64.59 | -0.26 | -0.40 | 64.67 | 64.9 | 64.4203 | 250545 |
| 1708731000 | 64.849999 | 0.27 | 0.42 | 64.56 | 64.9482 | 64.53 | 212121 |
| 1708644600 | 64.58 | 0.66 | 1.03 | 64.15 | 64.68 | 64.15 | 1202283 |
| 1708558200 | 63.92 | -0.1 | -0.16 | 63.86 | 63.98 | 63.65 | 243177 |
| 1708471800 | 64.019999 | -0.23 | -0.36 | 64.26 | 64.29 | 63.91 | 300955 |
| 1708126200 | 64.25 | -0.03 | -0.05 | 64.099999 | 64.5599 | 64.04 | 226898 |
| 1708039800 | 64.28 | 1.39 | 2.21 | 63.26 | 64.319999 | 63.25 | 305994 |
| 1707953400 | 62.89 | 1.06 | 1.71 | 62.3 | 62.96 | 62.3 | 274066 |
| 1707867000 | 61.83 | -1.92 | -3.01 | 62.64 | 62.64 | 61.365 | 205167 |
| 1707780600 | 63.75 | 0.14 | 0.22 | 63.55 | 64.099999 | 63.55 | 221395 |
| 1707521400 | 63.61 | 0.27 | 0.43 | 63.4 | 63.66 | 63.2 | 161843 |
| 1707435000 | 63.34 | -0.03 | -0.05 | 63.15 | 63.41 | 62.83 | 237467 |
| 1707348600 | 63.37 | 0.15 | 0.24 | 63.24 | 63.44 | 63.09 | 680257 |
| 1707262200 | 63.22 | 0.54 | 0.86 | 62.78 | 63.329 | 62.73 | 136987 |
| 1707175800 | 62.68 | -1.01 | -1.59 | 63.3 | 63.3 | 62.55 | 148610 |
| 1706916600 | 63.69 | -0.38 | -0.59 | 63.8 | 63.8 | 63.22 | 206186 |
| 1706830200 | 64.069999 | 0.5 | 0.79 | 63.66 | 64.14 | 63.55 | 212227 |
| 1706743800 | 63.57 | -0.83 | -1.29 | 64.53 | 64.58 | 63.56 | 184577 |
| 1706657400 | 64.4 | 0.15 | 0.23 | 64.01 | 64.47 | 63.8262 | 196440 |
| 1706571000 | 64.25 | 0.46 | 0.72 | 63.71 | 64.28 | 63.41 | 120179 |
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
