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 | 0.05 | 0.0764759865402 | 65.38 | 66.84 | 63.91 | 910423 | 65.36581006 | SP |
| 4 | -4.02 | -5.78833693305 | 69.45 | 70.13 | 63.91 | 642216 | 66.41456319 | SP |
| 12 | -206.14 | -75.9067643701 | 271.57 | 284.195 | 63.91 | 408603 | 87.63298969 | SP |
| 26 | -155.93 | -70.4418142392 | 221.36 | 284.195 | 63.91 | 254512 | 129.32012539 | SP |
| 52 | -160.37 | -71.0230292294 | 225.8 | 284.195 | 63.91 | 200193 | 170.97074269 | SP |
| 156 | -206.23 | -75.9147463741 | 271.66 | 284.195 | 63.91 | 207144 | 219.40280851 | SP |
| 260 | -126.14 | -65.8453828888 | 191.57 | 284.195 | 63.91 | 210247 | 208.05742226 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713911400 | 67.43 | 0.92 | 1.38 | 66.489999 | 67.59 | 66.489999 | 592300 |
| 1713825000 | 66.51 | 0.65 | 0.99 | 66.26 | 66.95 | 65.9817 | 706820 |
| 1713565800 | 65.86 | 0.04 | 0.06 | 65.67 | 66.45 | 65.59 | 580504 |
| 1713479400 | 65.819999 | -0.11 | -0.17 | 66.37 | 66.76 | 65.675 | 607424 |
| 1713393000 | 65.93 | -0.7 | -1.05 | 66.569999 | 66.739999 | 65.55 | 966514 |
| 1713306600 | 66.629999 | -0.38 | -0.57 | 66.879999 | 67.03 | 66.29 | 610209 |
| 1713220200 | 67.01 | -0.6 | -0.89 | 68.18 | 68.55 | 66.67 | 509515 |
| 1712961000 | 67.61 | -1 | -1.46 | 67.91 | 68.03 | 67.21 | 399137 |
| 1712874600 | 68.61 | 0.8 | 1.18 | 67.93 | 68.82 | 67.86 | 348980 |
| 1712788200 | 67.81 | -1.45 | -2.09 | 68.43 | 68.54 | 67.45 | 1182888 |
| 1712701800 | 69.26 | 0.24 | 0.35 | 69.2 | 69.31 | 68.32 | 172100 |
| 1712615400 | 69.02 | -0.27 | -0.39 | 69.34 | 69.5 | 69 | 235293 |
| 1712356200 | 69.29 | 0.88 | 1.29 | 68.48 | 69.58 | 68.48 | 282419 |
| 1712269800 | 68.41 | -0.92 | -1.33 | 69.45 | 70.13 | 68.15 | 260312 |
| 1712183400 | 69.33 | 0.21 | 0.30 | 69.02 | 69.93 | 69.02 | 213024 |
| 1712097000 | 69.12 | -0.61 | -0.87 | 69 | 69.245 | 68.63 | 572133 |
| 1712010600 | 69.73 | -0.67 | -0.95 | 70.46 | 70.46 | 69.62 | 295583 |
| 1711665000 | 70.4 | 0.36 | 0.51 | 69.86 | 70.58 | 69.86 | 692167 |
| 1711578600 | 70.04 | 0.85 | 1.23 | 69.58 | 70.08 | 69.22 | 499843 |
| 1711492200 | 69.19 | -0.8 | -1.14 | 70.34 | 70.35 | 69.135 | 379041 |
| 1711405800 | 69.99 | -0.52 | -0.74 | 70.41 | 70.44 | 69.85 | 854667 |
| 1711146600 | 70.51 | -0.1 | -0.14 | 71.05 | 71.105 | 70.45 | 254774 |
| 1711060200 | 70.61 | 0.69 | 0.99 | 70.02 | 70.735 | 70.02 | 204216 |
| 1710973800 | 69.92 | 1.37 | 2.00 | 68.59 | 70.03 | 68.42 | 442145 |
| 1710887400 | 68.55 | 0.3 | 0.44 | 67.96 | 68.6 | 67.92 | 508647 |
| 1710801000 | 68.25 | -0.3 | -0.44 | 68.72 | 68.87 | 68.11 | 584834 |
| 1710541800 | 68.55 | -0.59 | -0.85 | 68.81 | 69.21 | 68.43 | 503844 |
| 1710455400 | 69.14 | -0.79 | -1.13 | 69.98 | 69.98 | 68.61 | 639428 |
| 1710369000 | 69.93 | -0.15 | -0.21 | 69.84 | 70.42 | 69.81 | 208544 |
| 1710282600 | 70.08 | 0.08 | 0.11 | 69.71 | 70.225 | 69.47 | 241329 |
| 1710196200 | 70 | -0.14 | -0.20 | 70.15 | 70.2 | 69.56 | 256976 |
| 1709940600 | 70.14 | -0.46 | -0.65 | 70.7 | 71.16 | 69.99 | 437244 |
| 1709854200 | 70.6 | -210.04 | -74.84 | 70.69 | 70.88 | 70.42 | 812278 |
| 1709767800 | 280.64 | 0.83 | 0.30 | 280.82 | 284.195 | 280.5 | 183481 |
| 1709681400 | 279.81 | -2.08 | -0.74 | 281.36 | 281.36 | 278.63 | 96350 |
| 1709595000 | 281.89 | 0.12 | 0.04 | 281.94 | 283.74 | 281.87 | 92420 |
| 1709335800 | 281.77 | 0.58 | 0.21 | 281.02999 | 282.20999 | 279.2907 | 91735 |
| 1709249400 | 281.19 | 2.55 | 0.92 | 279.83 | 281.74 | 279.58999 | 131280 |
| 1709163000 | 278.64 | -1.43 | -0.51 | 278.81 | 280.22 | 278.27999 | 122225 |
| 1709076600 | 280.07 | 0.34 | 0.12 | 280.64999 | 281.61 | 279.45999 | 58963 |
| 1708990200 | 279.73 | -1.49 | -0.53 | 280.95999 | 281.38 | 279.57 | 109475 |
| 1708731000 | 281.22 | 0.93 | 0.33 | 281.08999 | 282.26 | 280.74 | 88783 |
| 1708644600 | 280.29 | 3.92 | 1.42 | 278.39999 | 280.95 | 278.39999 | 57063 |
| 1708558200 | 276.37 | 1.98 | 0.72 | 274.52999 | 276.79 | 274.05 | 65017 |
| 1708471800 | 274.39 | -2.13 | -0.77 | 275.05 | 275.35 | 273 | 214559 |
| 1708126200 | 276.52 | -4.61 | -1.64 | 279.85 | 279.85 | 276.29 | 204758 |
| 1708039800 | 281.13 | 2.89 | 1.04 | 279.05 | 281.58 | 277.67 | 89586 |
| 1707953400 | 278.24 | 9.81 | 3.65 | 273.19 | 278.3 | 272.68 | 123551 |
| 1707867000 | 268.43 | -3.56 | -1.31 | 268.36 | 268.9422 | 266.47 | 200142 |
| 1707780600 | 271.99 | -1.13 | -0.41 | 272.75 | 273.63 | 271.425 | 58285 |
| 1707521400 | 273.12 | 0.11 | 0.04 | 273.33 | 273.33 | 270.45999 | 77669 |
| 1707435000 | 273.01 | 1.96 | 0.72 | 271.57 | 273.08999 | 270.27 | 188601 |
| 1707348600 | 271.05 | 1.51 | 0.56 | 269.01 | 272.1984 | 268.94 | 175130 |
| 1707262200 | 269.54 | 6.18 | 2.35 | 263.5 | 269.82 | 263.5 | 275201 |
| 1707175800 | 263.36 | -1.52 | -0.57 | 263.91 | 264.88 | 262.29 | 102060 |
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
