Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4151 | -0.668222794591 | 62.12 | 63.97 | 61.7049 | 21820 | 63.3438259 | SP |
| 4 | -3.0251 | -4.67341263711 | 64.73 | 65.75 | 60.15 | 21302 | 62.94239541 | SP |
| 12 | -3.4551 | -5.30248618785 | 65.16 | 69.17 | 60.15 | 21017 | 65.60594575 | SP |
| 26 | -2.3851 | -3.72148541114 | 64.09 | 70.73 | 60.15 | 15142 | 65.85826671 | SP |
| 52 | -0.3851 | -0.620228700274 | 62.09 | 70.73 | 57.01 | 15715 | 63.03877304 | SP |
| 156 | 12.2849 | 24.8581545933 | 49.42 | 70.73 | 48.8353 | 12408 | 62.42190792 | SP |
| 260 | 12.2849 | 24.8581545933 | 49.42 | 70.73 | 48.8353 | 12408 | 62.42190792 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 62.78 | -0.46 | -0.73 | 63.18 | 63.22 | 62.54 | 27655 |
| 1743028200 | 63.24 | -0.31 | -0.49 | 63.58 | 63.77 | 63.09 | 19724 |
| 1742941800 | 63.55 | -0.33 | -0.52 | 63.97 | 63.97 | 63.4388 | 12439 |
| 1742855400 | 63.88 | 1.4 | 2.24 | 63.37 | 63.9 | 63.37 | 41177 |
| 1742596200 | 62.48 | -0.18 | -0.29 | 62.12 | 62.48 | 62.0085 | 8106 |
| 1742509800 | 62.66 | -0.33 | -0.52 | 62.63 | 63.1787 | 62.63 | 17017 |
| 1742423400 | 62.99 | 0.77 | 1.24 | 62.3 | 63.19 | 62.3 | 12039 |
| 1742337000 | 62.22 | -0.53 | -0.84 | 62.68 | 62.68 | 62.07 | 10365 |
| 1742250600 | 62.75 | 0.86 | 1.39 | 61.78 | 63 | 61.78 | 20923 |
| 1741991400 | 61.89 | 1.46 | 2.42 | 61.18 | 61.91 | 61.1615 | 12563 |
| 1741905000 | 60.43 | -0.88 | -1.44 | 61.25 | 61.26 | 60.15 | 27513 |
| 1741818600 | 61.31 | -0.07 | -0.11 | 62.075 | 62.075 | 61.1016 | 37406 |
| 1741732200 | 61.38 | -0.58 | -0.94 | 61.95 | 61.98 | 61.02 | 17796 |
| 1741645800 | 61.96 | -1.29 | -2.04 | 62.58 | 62.7956 | 61.48 | 17856 |
| 1741390200 | 63.25 | 0.43 | 0.68 | 62.72 | 63.36 | 62.0432 | 25115 |
| 1741303800 | 62.82 | -1.01 | -1.58 | 63.21 | 63.55 | 62.5901 | 28719 |
| 1741217400 | 63.83 | 0.74 | 1.17 | 63.27 | 63.9 | 62.93 | 14878 |
| 1741131000 | 63.09 | -1.16 | -1.81 | 63.07 | 64.105 | 62.5 | 13837 |
| 1741044600 | 64.25 | -1.41 | -2.15 | 65.75 | 65.75 | 64.019999 | 17213 |
| 1740785400 | 65.66 | 0.98 | 1.52 | 64.73 | 65.66 | 64.61 | 43691 |
| 1740699000 | 64.68 | -0.83 | -1.27 | 65.44 | 65.58 | 64.68 | 15855 |
| 1740612600 | 65.51 | -0.04 | -0.06 | 66 | 66.15 | 65.465 | 10015 |
| 1740526200 | 65.55 | -0.19 | -0.29 | 65.7 | 65.849999 | 65.15 | 14642 |
| 1740439800 | 65.739999 | -0.01 | -0.02 | 66.16 | 66.16 | 65.515 | 15303 |
| 1740180600 | 65.75 | -1.45 | -2.16 | 67.38 | 67.38 | 65.64 | 17025 |
| 1740094200 | 67.2 | -0.64 | -0.94 | 67.8 | 67.8 | 66.739999 | 16919 |
| 1740007800 | 67.84 | -0.02 | -0.03 | 67.69 | 67.91 | 67.5864 | 20055 |
| 1739921400 | 67.86 | 0.42 | 0.62 | 67.63 | 67.87 | 67.51 | 36421 |
| 1739575800 | 67.44 | 0.12 | 0.18 | 67.66 | 67.66 | 67.3699 | 32684 |
| 1739489400 | 67.3187 | 0.66 | 0.99 | 66.489999 | 67.32 | 66.489999 | 57292 |
| 1739403000 | 66.66 | -0.55 | -0.82 | 66.97 | 66.97 | 66.305 | 91887 |
| 1739316600 | 67.21 | -0.21 | -0.31 | 67.13 | 67.29 | 67.0561 | 8298 |
| 1739230200 | 67.42 | 0.04 | 0.06 | 68.01 | 68.01 | 67.3103 | 9690 |
| 1738971000 | 67.38 | -0.5 | -0.74 | 68.29 | 68.29 | 67.3299 | 11705 |
| 1738884600 | 67.88 | -0.11 | -0.16 | 68.17 | 68.21 | 67.53 | 16029 |
| 1738798200 | 67.99 | 0.43 | 0.64 | 67.85 | 68.035 | 67.48 | 12263 |
| 1738711800 | 67.56 | 0.24 | 0.36 | 67.85 | 67.85 | 67.51 | 14243 |
| 1738625400 | 67.32 | -0.67 | -0.99 | 66.69 | 67.66 | 66.54 | 18864 |
| 1738366200 | 67.99 | -0.72 | -1.05 | 68.45 | 68.79 | 67.895 | 23479 |
| 1738279800 | 68.71 | 0.75 | 1.10 | 67.75 | 68.9221 | 67.75 | 6551 |
| 1738193400 | 67.96 | -0.19 | -0.28 | 68.05 | 68.42 | 67.9499 | 11313 |
| 1738107000 | 68.15 | 0.1 | 0.15 | 68.08 | 68.3 | 67.83 | 8086 |
| 1738020600 | 68.05 | -0.63 | -0.92 | 68 | 68.31 | 67.7218 | 78797 |
| 1737761400 | 68.68 | 0.07 | 0.10 | 68.99 | 68.99 | 68.61 | 8295 |
| 1737675000 | 68.61 | 0 | 0.00 | 68.61 | 68.61 | 68.61 | 0 |
| 1737588600 | 68.61 | -0.24 | -0.35 | 69.17 | 69.17 | 68.605 | 15091 |
| 1737502200 | 68.85 | 0.92 | 1.35 | 68.56 | 68.87 | 68.3755 | 18767 |
| 1737156600 | 67.93 | 0.4 | 0.59 | 68.25 | 68.25 | 67.8118 | 32152 |
| 1737070200 | 67.53 | 0.5 | 0.75 | 67.3 | 67.61 | 67.0199 | 8255 |
| 1736983800 | 67.03 | 0.88 | 1.33 | 67.43 | 67.559 | 66.909899 | 12014 |
| 1736897400 | 66.15 | 0.79 | 1.21 | 65.739999 | 66.239999 | 65.62 | 15181 |
| 1736811000 | 65.36 | 0.5 | 0.77 | 64.54 | 65.37 | 64.54 | 14562 |
| 1736551800 | 64.86 | -0.89 | -1.35 | 65.44 | 65.44 | 64.69 | 11587 |
| 1736379000 | 65.75 | 0.18 | 0.27 | 65.4 | 65.75 | 65.069999 | 24623 |
| 1736292600 | 65.569999 | -0.31 | -0.47 | 66 | 66.1307 | 65.33 | 12366 |
| 1736206200 | 65.879999 | 0.19 | 0.29 | 66.23 | 66.44 | 65.8199 | 16728 |
| 1735947000 | 65.69 | 0.79 | 1.22 | 65.16 | 65.69 | 64.8101 | 13889 |
| 1735860600 | 64.9 | -0.09 | -0.14 | 65.5 | 65.709999 | 64.8 | 29477 |
| 1735687800 | 64.989999 | -0.02 | -0.03 | 65.51 | 65.51 | 64.849999 | 14915 |
| 1735601400 | 65.01 | -0.52 | -0.79 | 65.05 | 65.26 | 64.468599 | 20303 |
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
