We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.21 | 0.311896628546 | 67.33 | 68.24 | 66.71 | 1198245 | 67.55711961 | SP |
| 4 | 3.04 | 4.71317829457 | 64.5 | 68.24 | 64.28 | 816049 | 67.14696027 | SP |
| 12 | 1.94 | 2.95731707317 | 65.6 | 68.24 | 63.71 | 388695 | 66.7159471 | SP |
| 26 | 4.32 | 6.8332806074 | 63.22 | 68.24 | 61.365 | 326167 | 65.89410994 | SP |
| 52 | 4.75 | 7.56489886925 | 62.79 | 68.24 | 54.6 | 273417 | 63.63721222 | SP |
| 156 | 3.52 | 5.49828178694 | 64.02 | 71.6 | 51.35 | 231459 | 62.81778654 | SP |
| 260 | 42.48 | 169.513168396 | 25.06 | 71.6 | 15.35 | 231723 | 49.2287512 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 67.54 | 0.44 | 0.66 | 67.25 | 67.6095 | 66.944999 | 293334 |
| 1721428200 | 67.099999 | -0.14 | -0.21 | 66.709999 | 67.4 | 66.709999 | 231402 |
| 1721341800 | 67.24 | -0.48 | -0.71 | 67.82 | 67.86 | 67.04 | 634058 |
| 1721255400 | 67.72 | -0.49 | -0.72 | 67.76 | 68.12 | 67.54 | 1424009 |
| 1721169000 | 68.21 | 0.72 | 1.07 | 67.3 | 68.24 | 67.3 | 449122 |
| 1721082600 | 67.49 | -0.08 | -0.12 | 67.33 | 67.75 | 67.3 | 3252633 |
| 1720823400 | 67.57 | 0.46 | 0.69 | 67.45 | 67.77 | 67.29 | 3885647 |
| 1720737000 | 67.11 | 0.33 | 0.49 | 66.93 | 67.31 | 66.92 | 3357863 |
| 1720650600 | 66.78 | 1.01 | 1.54 | 66.08 | 66.79 | 65.959999 | 178246 |
| 1720564200 | 65.769999 | -0.13 | -0.20 | 65.8 | 65.98 | 65.64 | 198654 |
| 1720477800 | 65.9 | 0.04 | 0.06 | 65.76 | 65.95 | 65.5818 | 197348 |
| 1720218600 | 65.86 | -0.36 | -0.54 | 66.56 | 66.56 | 65.849999 | 131605 |
| 1720040640 | 66.22 | 0.92 | 1.41 | 65.66 | 66.495 | 65.66 | 144728 |
| 1719959400 | 65.3 | 0.62 | 0.96 | 64.68 | 65.33 | 64.65 | 134419 |
| 1719873000 | 64.68 | -0.29 | -0.45 | 65.06 | 65.3194 | 64.65 | 192743 |
| 1719613800 | 64.97 | -0.19 | -0.29 | 65.14 | 65.489999 | 64.73 | 205749 |
| 1719527400 | 65.16 | 0.53 | 0.82 | 64.9 | 65.17 | 64.7 | 203647 |
| 1719441000 | 64.629999 | -0.22 | -0.34 | 64.28 | 64.7 | 64.28 | 231513 |
| 1719354600 | 64.849999 | -0.55 | -0.84 | 64.59 | 64.93 | 64.51 | 255706 |
| 1719268200 | 65.4 | 1.1 | 1.71 | 64.5 | 65.489999 | 64.5 | 195834 |
| 1719009000 | 64.3 | -0.15 | -0.23 | 64 | 64.379999 | 64 | 204209 |
| 1718922600 | 64.45 | 0.04 | 0.06 | 64.47 | 64.62 | 64.1768 | 207616 |
| 1718749800 | 64.41 | 0.08 | 0.12 | 64.28 | 64.72 | 64.23 | 169714 |
| 1718663400 | 64.33 | -0.06 | -0.09 | 64.03 | 64.3643 | 63.78 | 164284 |
| 1718404200 | 64.39 | -0.08 | -0.12 | 63.99 | 64.39 | 63.71 | 122970 |
| 1718317800 | 64.47 | -0.88 | -1.35 | 65.12 | 65.12 | 64.34 | 130936 |
| 1718231400 | 65.349999 | 0.34 | 0.52 | 66.03 | 66.03 | 65.19 | 203535 |
| 1718145000 | 65.01 | -0.55 | -0.84 | 65.04 | 65.16 | 64.67 | 219106 |
| 1718058600 | 65.56 | 0.2 | 0.31 | 65.209999 | 65.65 | 65.15 | 137013 |
| 1717799400 | 65.36 | -0.98 | -1.48 | 65.739999 | 65.9 | 65.344899 | 120321 |
| 1717713000 | 66.34 | 0.32 | 0.48 | 65.86 | 66.34 | 65.86 | 146481 |
| 1717626600 | 66.019999 | 0.4 | 0.61 | 65.87 | 66.035 | 65.6697 | 148131 |
| 1717540200 | 65.62 | -0.56 | -0.85 | 65.7 | 65.7 | 65.11 | 157271 |
| 1717453800 | 66.18 | -0.54 | -0.81 | 66.62 | 66.86 | 65.79 | 179511 |
| 1717194600 | 66.72 | 0.93 | 1.41 | 66.17 | 66.75 | 65.6556 | 272375 |
| 1717108200 | 65.79 | 0.74 | 1.14 | 65.239999 | 65.9678 | 65.23 | 162438 |
| 1717021800 | 65.05 | -1.43 | -2.15 | 65.739999 | 65.739999 | 65.019999 | 255795 |
| 1716935400 | 66.48 | -0.2 | -0.30 | 66.7 | 66.72 | 66.29 | 51327 |
| 1716589800 | 66.68 | 0.69 | 1.05 | 66.209999 | 66.79 | 66.209999 | 117750 |
| 1716503400 | 65.989999 | -0.61 | -0.92 | 67.01 | 67.01 | 65.709999 | 132394 |
| 1716417000 | 66.599999 | -0.53 | -0.79 | 66.64 | 66.98 | 66.36 | 88453 |
| 1716330600 | 67.13 | -0.2 | -0.30 | 67.17 | 67.31 | 66.81 | 125596 |
| 1716244200 | 67.33 | 0.06 | 0.09 | 67.14 | 67.5434 | 67.14 | 124828 |
| 1715985000 | 67.27 | 0.5 | 0.75 | 66.769999 | 67.29 | 66.7369 | 111776 |
| 1715898600 | 66.769999 | -0.04 | -0.06 | 66.709999 | 66.879999 | 66.54 | 120548 |
| 1715812200 | 66.81 | 0.33 | 0.50 | 66.78 | 66.9096 | 66.3309 | 264542 |
| 1715725800 | 66.48 | 0.08 | 0.12 | 66.55 | 66.72 | 66.25 | 146755 |
| 1715639400 | 66.4 | -0.21 | -0.32 | 66.72 | 66.79 | 66.34 | 523665 |
| 1715380200 | 66.61 | -0.09 | -0.13 | 66.98 | 67.21 | 66.550799 | 120543 |
| 1715293800 | 66.7 | 0.61 | 0.92 | 66.16 | 66.81 | 66.16 | 158752 |
| 1715207400 | 66.09 | -0.16 | -0.24 | 65.41 | 66.099999 | 65.31 | 137406 |
| 1715121000 | 66.25 | -0.16 | -0.24 | 66.47 | 66.629999 | 66.08 | 131459 |
| 1715034600 | 66.41 | 0.97 | 1.48 | 65.87 | 66.425 | 65.819999 | 143313 |
| 1714775400 | 65.44 | 0.39 | 0.60 | 65.709999 | 65.709999 | 65.08 | 257219 |
| 1714689000 | 65.05 | 0.67 | 1.04 | 64.739999 | 65.29 | 64.43 | 210218 |
| 1714602600 | 64.379999 | 0.02 | 0.03 | 64.2 | 65.12 | 64.035 | 211450 |
| 1714516200 | 64.36 | -1.31 | -1.99 | 65.099999 | 65.239999 | 64.33 | 311382 |
| 1714429800 | 65.67 | 0.1 | 0.15 | 65.599999 | 65.86 | 65.33 | 159600 |
| 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 | 210705 |
| 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 |
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
