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 | -0.25 | -0.3752063635 | 66.63 | 66.95 | 65.45 | 118631 | 66.17964687 | CS |
| 4 | 4.12 | 6.61741085769 | 62.26 | 66.95 | 61.045 | 145384 | 64.05185555 | CS |
| 12 | 2.75 | 4.3218607575 | 63.63 | 67.865 | 60.41 | 195489 | 64.21993994 | CS |
| 26 | 13.42 | 25.3398791541 | 52.96 | 71.52 | 51.805 | 212134 | 63.50676024 | CS |
| 52 | 12.64 | 23.5206550056 | 53.74 | 71.52 | 43.62 | 270077 | 56.21280041 | CS |
| 156 | 13.52 | 25.5769958381 | 52.86 | 71.52 | 43.62 | 259167 | 56.04088923 | CS |
| 260 | 13.52 | 25.5769958381 | 52.86 | 71.52 | 43.62 | 259167 | 56.04088923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985600 | 66.379999 | 0.01 | 0.02 | 66.18 | 66.61 | 65.864999 | 66987 |
| 1715899200 | 66.37 | -0.13 | -0.20 | 66.209999 | 66.65 | 65.959999 | 122363 |
| 1715812800 | 66.5 | 0.33 | 0.50 | 66.64 | 66.95 | 66.209999 | 129844 |
| 1715726400 | 66.17 | 0.64 | 0.98 | 65.959999 | 66.48 | 65.45 | 106837 |
| 1715640000 | 65.53 | -0.98 | -1.47 | 66.78 | 66.83 | 65.53 | 144078 |
| 1715380800 | 66.51 | 0.1 | 0.15 | 66.629999 | 66.72 | 65.98 | 90032 |
| 1715294400 | 66.41 | 1.94 | 3.01 | 64.33 | 66.48 | 64.17 | 170675 |
| 1715208000 | 64.47 | -0.81 | -1.24 | 64.55 | 65.23 | 64.47 | 142545 |
| 1715121600 | 65.28 | -0.27 | -0.41 | 65.78 | 66.81 | 65.22 | 184591 |
| 1715035200 | 65.55 | 1.07 | 1.66 | 64.91 | 65.629999 | 64.7 | 134733 |
| 1714776000 | 64.48 | 1.25 | 1.98 | 64.239999 | 64.95 | 63.57 | 111896 |
| 1714689600 | 63.23 | 1.1 | 1.77 | 62.84 | 63.28 | 62.035 | 100906 |
| 1714603200 | 62.13 | 0.81 | 1.32 | 61.2 | 62.57 | 61.045 | 164615 |
| 1714516800 | 61.32 | -1.77 | -2.81 | 62.2 | 62.7 | 61.29 | 252970 |
| 1714430400 | 63.09 | 0.09 | 0.14 | 63.2 | 64.73 | 62.9 | 131989 |
| 1714171200 | 63 | 0 | 0.00 | 63.25 | 63.515 | 62.62 | 97000 |
| 1714084800 | 63 | -0.63 | -0.99 | 62.92 | 63.31 | 62.175 | 107871 |
| 1713998400 | 63.63 | -0.04 | -0.06 | 63.29 | 63.68 | 62.58 | 122863 |
| 1713912000 | 63.67 | 0.8 | 1.27 | 63.06 | 64.43 | 62.755 | 165936 |
| 1713825600 | 62.87 | 0.56 | 0.90 | 62.42 | 63.575 | 61.915 | 159442 |
| 1713566400 | 62.31 | 0.23 | 0.37 | 62.26 | 62.83 | 61.5 | 266495 |
| 1713480000 | 62.08 | 0.55 | 0.89 | 61.78 | 62.285 | 61.36 | 255399 |
| 1713393600 | 61.53 | 0.14 | 0.23 | 61.38 | 61.63 | 60.41 | 138822 |
| 1713307200 | 61.39 | -0.91 | -1.46 | 62.08 | 62.08 | 60.6 | 231948 |
| 1713220800 | 62.3 | 0.2 | 0.32 | 62.84 | 62.9012 | 61.72 | 392005 |
| 1712961600 | 62.1 | -1.05 | -1.66 | 62.8 | 63.27 | 61.99 | 268926 |
| 1712875200 | 63.15 | 0.46 | 0.73 | 63 | 63.39 | 62.56 | 151371 |
| 1712788800 | 62.69 | -3.45 | -5.22 | 64.79 | 64.875 | 62 | 170085 |
| 1712702400 | 66.14 | 0.84 | 1.29 | 65.48 | 66.194999 | 65.48 | 132601 |
| 1712616000 | 65.3 | 0.43 | 0.66 | 65.019999 | 65.879999 | 64.849999 | 148865 |
| 1712356800 | 64.87 | -0.47 | -0.72 | 64.62 | 65.805 | 64.62 | 335065 |
| 1712270400 | 65.34 | -0.35 | -0.53 | 66.14 | 67.865 | 64.95 | 133632 |
| 1712184000 | 65.69 | -0.11 | -0.17 | 65.86 | 66.605 | 65.47 | 169164 |
| 1712097600 | 65.8 | -1.17 | -1.75 | 66.489999 | 66.489999 | 65.28 | 181455 |
| 1712011200 | 66.97 | 0.29 | 0.43 | 66.379999 | 67.019999 | 65.81 | 145856 |
| 1711665600 | 66.68 | 1.19 | 1.82 | 65.379999 | 66.959999 | 65.08 | 223128 |
| 1711579200 | 65.489999 | 1.42 | 2.22 | 64.379999 | 65.54 | 64.09 | 194078 |
| 1711492800 | 64.069999 | -0.11 | -0.17 | 64.66 | 64.8 | 63.62 | 252264 |
| 1711406400 | 64.18 | -1.12 | -1.72 | 65.209999 | 65.76 | 64.18 | 177583 |
| 1711147200 | 65.3 | -1.06 | -1.60 | 66.209999 | 66.209999 | 65.16 | 175549 |
| 1711060800 | 66.36 | 0.93 | 1.42 | 65.78 | 66.97 | 65.51 | 171260 |
| 1710974400 | 65.43 | 0.98 | 1.52 | 64.16 | 65.635 | 63.71 | 223170 |
| 1710888000 | 64.45 | 0.54 | 0.84 | 63.82 | 65.015 | 63.77 | 196707 |
| 1710801600 | 63.91 | -0.94 | -1.45 | 65 | 66.12 | 63.82 | 251228 |
| 1710542400 | 64.849999 | -0.39 | -0.60 | 65.23 | 65.78 | 64.62 | 673437 |
| 1710456000 | 65.239999 | -0.51 | -0.78 | 65.519999 | 65.76 | 64.435 | 360716 |
| 1710369600 | 65.75 | 0.58 | 0.89 | 65.18 | 66.019999 | 65.099999 | 297097 |
| 1710283200 | 65.17 | 0.94 | 1.46 | 63.78 | 65.22 | 63.515 | 196009 |
| 1710196800 | 64.23 | 0.08 | 0.12 | 64.11 | 64.31 | 62.98 | 194084 |
| 1709941200 | 64.15 | -1.71 | -2.60 | 66.68 | 66.73 | 63.82 | 208859 |
| 1709854800 | 65.86 | 2.37 | 3.73 | 63.81 | 65.86 | 63.75 | 211472 |
| 1709768400 | 63.49 | -0.52 | -0.81 | 64.129999 | 64.129999 | 62.895 | 223567 |
| 1709682000 | 64.01 | -0.12 | -0.19 | 64.06 | 65.12 | 63.61 | 338440 |
| 1709595600 | 64.129999 | 0.16 | 0.25 | 64.03 | 64.16 | 63.13 | 172369 |
| 1709336400 | 63.97 | 0.4 | 0.63 | 63.87 | 64.980999 | 63.2 | 149787 |
| 1709250000 | 63.57 | 0.96 | 1.53 | 63 | 64 | 62.56 | 373753 |
| 1709163600 | 62.61 | -0.08 | -0.13 | 62.31 | 63 | 62.22 | 127884 |
| 1709077200 | 62.69 | 0.05 | 0.08 | 63.05 | 63.15 | 62.565 | 115224 |
| 1708990800 | 62.64 | -0.91 | -1.43 | 63.11 | 63.82 | 62.38 | 144987 |
| 1708731600 | 63.55 | -0.55 | -0.86 | 63.63 | 64.319999 | 63.235 | 118345 |
| 1708645200 | 64.099999 | -1.05 | -1.61 | 65.19 | 65.58 | 63.99 | 170568 |
| 1708558800 | 65.15 | -0.08 | -0.12 | 65.28 | 65.989999 | 64.9 | 201720 |
| 1708472400 | 65.23 | -0.12 | -0.18 | 64.65 | 65.69 | 64.15 | 214973 |
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
