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 | -1.46 | -2.19318011116 | 66.57 | 67.05 | 65.06 | 32847 | 66.20481969 | SP |
| 4 | 0.7055 | 1.09542035106 | 64.4045 | 67.05 | 64 | 9683 | 66.17015358 | SP |
| 12 | 4.165 | 6.8340306834 | 60.945 | 67.05 | 59.9445 | 3517 | 65.70972143 | SP |
| 26 | 6.56 | 11.2040990606 | 58.55 | 67.05 | 58.517 | 1746 | 65.27309504 | SP |
| 52 | 9.821 | 17.7630270036 | 55.289 | 67.05 | 48.86 | 1334 | 62.26873694 | SP |
| 156 | 14.51 | 28.6758893281 | 50.6 | 67.05 | 47.4118 | 982 | 61.77248091 | SP |
| 260 | 14.51 | 28.6758893281 | 50.6 | 67.05 | 47.4118 | 982 | 61.77248091 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 65.11 | -0.52 | -0.80 | 65.629999 | 65.629999 | 65.06 | 3905 |
| 1721341800 | 65.6345 | -0.62 | -0.94 | 65.94 | 65.94 | 65.6337 | 7080 |
| 1721255400 | 66.2582 | -0.75 | -1.12 | 66.37 | 66.379999 | 66.2582 | 152839 |
| 1721169000 | 67.01 | 0.52 | 0.78 | 66.73 | 67.05 | 66.73 | 309 |
| 1721082600 | 66.493799 | 0.28 | 0.43 | 66.569999 | 66.569999 | 66.493799 | 11 |
| 1720823400 | 66.209999 | 0.49 | 0.75 | 65.86 | 66.67 | 65.86 | 5704 |
| 1720737000 | 65.7171 | 0.01 | 0.01 | 65.64 | 65.73 | 65.64 | 212 |
| 1720650600 | 65.707499 | 0.68 | 1.05 | 65.4974 | 65.707499 | 65.4974 | 234 |
| 1720564200 | 65.0226 | 0.04 | 0.05 | 64.95 | 65.034 | 64.95 | 555 |
| 1720477800 | 64.986999 | 0.11 | 0.18 | 64.986999 | 64.986999 | 64.986999 | 5 |
| 1720218600 | 64.8734 | 0.15 | 0.23 | 64.93 | 64.93 | 64.72 | 946 |
| 1720040640 | 64.724199 | 0.29 | 0.45 | 64.5672 | 64.724199 | 64.5672 | 1155 |
| 1719959400 | 64.4366 | 0.23 | 0.35 | 64 | 64.4366 | 64 | 37 |
| 1719873000 | 64.2095 | -0.01 | -0.01 | 64.319999 | 64.319999 | 64.2095 | 49 |
| 1719613800 | 64.217 | -0.12 | -0.18 | 64.217 | 64.217 | 64.217 | 54 |
| 1719527400 | 64.3326 | -0.05 | -0.07 | 64.29 | 64.3326 | 64.29 | 21 |
| 1719441000 | 64.379 | -0.06 | -0.09 | 64.3 | 64.379 | 64.3 | 7 |
| 1719354600 | 64.4342 | 0.03 | 0.05 | 64.349999 | 64.4342 | 64.34 | 1005 |
| 1719268200 | 64.4045 | -0.27 | -0.41 | 64.4045 | 64.4045 | 64.4045 | 125 |
| 1719009000 | 64.6723 | -0.03 | -0.05 | 64.7 | 64.7 | 64.5873 | 710 |
| 1718922600 | 64.705699 | -0.13 | -0.20 | 64.84 | 64.84 | 64.705699 | 8 |
| 1718749800 | 64.837999 | 0.33 | 0.51 | 64.837999 | 64.837999 | 64.837999 | 58 |
| 1718663400 | 64.5089 | 0.51 | 0.79 | 63.91 | 64.62 | 63.91 | 13 |
| 1718404200 | 64.0002 | -0.16 | -0.24 | 63.8 | 64.0002 | 63.755 | 792 |
| 1718317800 | 64.1559 | 0.05 | 0.07 | 64.29 | 64.29 | 64.152 | 292 |
| 1718231400 | 64.108099 | 0.62 | 0.97 | 64.239999 | 64.3 | 64.09 | 308 |
| 1718145000 | 63.49 | 0.21 | 0.33 | 63.34 | 63.49 | 63.34 | 527 |
| 1718058600 | 63.2841 | 0.12 | 0.19 | 63.18 | 63.2841 | 63.18 | 28 |
| 1717799400 | 63.1662 | -0.01 | -0.02 | 63.13 | 63.29 | 63.13 | 1952 |
| 1717713000 | 63.1759 | -0.15 | -0.24 | 63.17 | 63.25 | 63.17 | 459 |
| 1717626600 | 63.3297 | 0.71 | 1.13 | 63.3297 | 63.3297 | 63.3297 | 3 |
| 1717540200 | 62.6237 | 0.08 | 0.12 | 62.6237 | 62.6237 | 62.6237 | 9 |
| 1717453800 | 62.5477 | -0.01 | -0.02 | 62.395 | 62.5477 | 62.395 | 377 |
| 1717194600 | 62.5582 | 0.57 | 0.92 | 62.11 | 62.56 | 62.11 | 90 |
| 1717108200 | 61.989 | -0.32 | -0.51 | 62.19 | 62.19 | 61.989 | 106 |
| 1717021800 | 62.309 | -0.38 | -0.61 | 62.35 | 62.51 | 62.309 | 1529 |
| 1716935400 | 62.6885 | -0.19 | -0.31 | 63.29 | 63.29 | 62.6885 | 93 |
| 1716589800 | 62.8831 | 0.26 | 0.42 | 62.8831 | 62.8831 | 62.8831 | 3 |
| 1716503400 | 62.6223 | -0.43 | -0.68 | 63.66 | 63.66 | 62.6223 | 880 |
| 1716417000 | 63.051 | -0.28 | -0.44 | 63.33 | 63.345 | 63.02 | 1047 |
| 1716330600 | 63.3312 | 0.11 | 0.17 | 63.2241 | 63.34 | 63.22 | 2710 |
| 1716244200 | 63.225 | 0.15 | 0.24 | 63.38 | 63.38 | 63.225 | 2482 |
| 1715985000 | 63.071 | -0.12 | -0.19 | 63.05 | 63.071 | 63.05 | 4 |
| 1715898600 | 63.1905 | -0.18 | -0.28 | 63.3499 | 63.3499 | 63.1905 | 602 |
| 1715812200 | 63.3685 | 0.78 | 1.25 | 63.3685 | 63.3685 | 63.3685 | 5 |
| 1715725800 | 62.5835 | 0.28 | 0.46 | 62.53 | 62.5835 | 62.53 | 6 |
| 1715639400 | 62.2997 | -0.08 | -0.13 | 62.32 | 62.32 | 62.2997 | 26 |
| 1715380200 | 62.3829 | 0.19 | 0.31 | 62.3829 | 62.3829 | 62.3829 | 3 |
| 1715293800 | 62.1911 | 0.32 | 0.52 | 62.1911 | 62.1911 | 62.1911 | 2 |
| 1715207400 | 61.8688 | 0.02 | 0.04 | 61.8688 | 61.8688 | 61.8688 | 3 |
| 1715121000 | 61.8439 | 0.14 | 0.22 | 62.01 | 62.01 | 61.8439 | 331 |
| 1715034600 | 61.7061 | 0.62 | 1.02 | 61.51 | 61.7061 | 61.51 | 22 |
| 1714775400 | 61.085 | 0.92 | 1.53 | 61.13 | 61.13 | 61.085 | 3 |
| 1714689000 | 60.1654 | 0.22 | 0.37 | 60.1654 | 60.1654 | 60.1654 | 6 |
| 1714602600 | 59.9445 | -0.24 | -0.39 | 60.14 | 60.35 | 59.9445 | 6996 |
| 1714516200 | 60.1812 | -0.75 | -1.24 | 60.865 | 60.865 | 60.1812 | 76 |
| 1714429800 | 60.936 | 0.13 | 0.22 | 60.945 | 60.945 | 60.936 | 87 |
| 1714170600 | 60.8033 | 0.44 | 0.73 | 60.64 | 60.8033 | 60.64 | 10 |
| 1714084200 | 60.3647 | -0.27 | -0.44 | 60.47 | 60.47 | 60.3647 | 67 |
| 1713997800 | 60.6305 | -0.01 | -0.01 | 61.01 | 61.01 | 60.6305 | 5 |
| 1713911400 | 60.639 | 0.65 | 1.08 | 60.265 | 60.639 | 60.265 | 6 |
| 1713825000 | 59.9913 | 0.49 | 0.82 | 59.855 | 59.9913 | 59.855 | 11 |
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
