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 | -0.71 | -1.09584812471 | 64.79 | 65.08 | 64.06 | 1113532 | 64.49998893 | SP |
| 4 | 0.19 | 0.297386132415 | 63.89 | 65.08 | 62.58 | 1650211 | 63.84119208 | SP |
| 12 | 2.53 | 4.11047928513 | 61.55 | 65.08 | 61.5 | 1565924 | 63.07515044 | SP |
| 26 | 6.64 | 11.5598885794 | 57.44 | 65.08 | 56.675 | 1375102 | 61.27022737 | SP |
| 52 | 12.02 | 23.0887437572 | 52.06 | 65.08 | 51.7744 | 1469128 | 58.23356325 | SP |
| 156 | 10.77 | 20.2025886325 | 53.31 | 65.08 | 43.67 | 1768529 | 52.78682179 | SP |
| 260 | 22.79 | 55.1949624606 | 41.29 | 65.08 | 27.65 | 1869493 | 48.34752801 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733527800 | 64.08 | -0.14 | -0.22 | 64.28 | 64.349999 | 64.03 | 1140912 |
| 1733441400 | 64.22 | -0.06 | -0.09 | 64.31 | 64.444999 | 64.2 | 1170372 |
| 1733355000 | 64.28 | -0.22 | -0.34 | 64.51 | 64.519999 | 64.09 | 1376701 |
| 1733268600 | 64.5 | -0.26 | -0.40 | 64.81 | 64.86 | 64.48 | 1038404 |
| 1733182200 | 64.76 | -0.18 | -0.28 | 64.93 | 64.98 | 64.489999 | 1572434 |
| 1732917840 | 64.94 | 0.22 | 0.34 | 64.79 | 65.08 | 64.72 | 494652 |
| 1732750200 | 64.72 | -0.03 | -0.05 | 64.84 | 65.03 | 64.67 | 1222751 |
| 1732663800 | 64.75 | 0.09 | 0.14 | 64.65 | 64.8 | 64.379999 | 1215042 |
| 1732577400 | 64.66 | 0.4 | 0.62 | 64.56 | 64.849999 | 64.459999 | 1216013 |
| 1732318200 | 64.26 | 0.49 | 0.77 | 63.83 | 64.305 | 63.83 | 1424096 |
| 1732231800 | 63.77 | 0.73 | 1.16 | 63.27 | 63.8958 | 63.06 | 1403285 |
| 1732145400 | 63.04 | 0.04 | 0.06 | 63.07 | 63.12 | 62.6501 | 2299767 |
| 1732059000 | 63 | -0.23 | -0.36 | 62.86 | 63.13 | 62.58 | 1637967 |
| 1731972600 | 63.23 | 0.25 | 0.40 | 63.02 | 63.3557 | 62.93 | 2954247 |
| 1731713400 | 62.98 | -0.4 | -0.63 | 63.22 | 63.34 | 62.905 | 2663438 |
| 1731627000 | 63.38 | -0.39 | -0.61 | 63.84 | 63.85 | 63.355 | 1189611 |
| 1731540600 | 63.77 | 0.07 | 0.11 | 63.75 | 63.91 | 63.55 | 1425780 |
| 1731454200 | 63.7 | -0.49 | -0.76 | 64.2 | 64.22 | 63.6327 | 3801401 |
| 1731367800 | 64.19 | 0.04 | 0.06 | 64.26 | 64.519999 | 64.129999 | 1565311 |
| 1731108600 | 64.15 | 0.38 | 0.60 | 63.89 | 64.3351 | 63.8205 | 1891921 |
| 1731022200 | 63.77 | -0.1 | -0.16 | 64 | 64 | 63.6781 | 1303241 |
| 1730935800 | 63.87 | 1.46 | 2.34 | 63.91 | 63.97 | 63.475 | 1656715 |
| 1730849400 | 62.41 | 0.54 | 0.87 | 61.85 | 62.41 | 61.7799 | 1004175 |
| 1730763000 | 61.87 | -0.08 | -0.13 | 61.97 | 62.14 | 61.665 | 1227553 |
| 1730500200 | 61.95 | 0 | 0.00 | 62.22 | 62.46 | 61.92 | 1200226 |
| 1730413800 | 61.95 | -0.49 | -0.78 | 62.27 | 62.3767 | 61.95 | 1646187 |
| 1730327400 | 62.44 | -0.09 | -0.14 | 62.34 | 62.667 | 62.31 | 4715079 |
| 1730241000 | 62.53 | -0.29 | -0.46 | 62.6 | 62.7975 | 62.44 | 972757 |
| 1730154600 | 62.82 | 0.31 | 0.50 | 62.63 | 62.9199 | 62.63 | 1191387 |
| 1729895400 | 62.51 | -0.4 | -0.64 | 63.13 | 63.2 | 62.45 | 3260178 |
| 1729809000 | 62.91 | -0.16 | -0.25 | 63.06 | 63.09 | 62.69 | 4117968 |
| 1729722600 | 63.07 | -0.22 | -0.35 | 63.1 | 63.31 | 62.725 | 1156403 |
| 1729636200 | 63.29 | -0.03 | -0.05 | 63.06 | 63.41 | 62.95 | 1353002 |
| 1729549800 | 63.32 | -0.57 | -0.89 | 63.83 | 63.91 | 63.24 | 822629 |
| 1729290600 | 63.89 | 0.09 | 0.14 | 63.94 | 63.9562 | 63.64 | 1241875 |
| 1729204200 | 63.8 | 0 | 0.00 | 63.96 | 64 | 63.74 | 902554 |
| 1729117800 | 63.8 | 0.38 | 0.60 | 63.5 | 63.86 | 63.43 | 2028988 |
| 1729031400 | 63.42 | -0.36 | -0.56 | 63.68 | 63.955 | 63.35 | 844260 |
| 1728945000 | 63.78 | 0.5 | 0.79 | 63.35 | 63.8006 | 63.23 | 624780 |
| 1728685800 | 63.28 | 0.54 | 0.86 | 62.84 | 63.36 | 62.84 | 861064 |
| 1728599400 | 62.74 | -0.16 | -0.25 | 62.86 | 62.9 | 62.58 | 975952 |
| 1728513000 | 62.9 | 0.59 | 0.95 | 62.33 | 62.986 | 62.2281 | 1196901 |
| 1728426600 | 62.31 | 0.12 | 0.19 | 62.25 | 62.4099 | 62.0982 | 865657 |
| 1728340200 | 62.19 | -0.46 | -0.73 | 62.51 | 62.58 | 62.04 | 865316 |
| 1728081000 | 62.65 | 0.4 | 0.64 | 62.55 | 62.66 | 62.195 | 4930592 |
| 1727994600 | 62.25 | -0.27 | -0.43 | 62.33 | 62.4144 | 62.08 | 1402218 |
| 1727908200 | 62.52 | 0.02 | 0.03 | 62.48 | 62.6455 | 62.1849 | 2184611 |
| 1727821800 | 62.5 | -0.19 | -0.30 | 62.57 | 62.6258 | 62.1752 | 1109435 |
| 1727735400 | 62.69 | 0.29 | 0.46 | 62.37 | 62.72 | 62.1124 | 1261869 |
| 1727476200 | 62.4 | 0.17 | 0.27 | 62.43 | 62.745 | 62.3601 | 1271879 |
| 1727389800 | 62.23 | 0.27 | 0.44 | 62.1 | 62.31 | 62.09 | 860099 |
| 1727303400 | 61.96 | -0.79 | -1.26 | 62.35 | 62.44 | 61.83 | 1811950 |
| 1727217000 | 62.75 | -0.01 | -0.02 | 62.78 | 62.8751 | 62.59 | 1253867 |
| 1727130600 | 62.76 | 0.24 | 0.38 | 62.64 | 62.77 | 62.5 | 1646565 |
| 1726871400 | 62.52 | -0.05 | -0.08 | 62.42 | 62.595 | 62.26 | 798412 |
| 1726785000 | 62.57 | 0.54 | 0.87 | 62.68 | 62.735 | 62.34 | 964996 |
| 1726698600 | 62.03 | -0.12 | -0.19 | 62.16 | 62.73 | 61.95 | 3871994 |
| 1726612200 | 62.15 | -0.04 | -0.06 | 62.27 | 62.41 | 61.935 | 744869 |
| 1726525800 | 62.19 | 0.41 | 0.66 | 61.91 | 62.21 | 61.86 | 757789 |
| 1726266600 | 61.78 | 0.43 | 0.70 | 61.55 | 61.865 | 61.4401 | 720850 |
| 1726180200 | 61.35 | 0.38 | 0.62 | 61.1 | 61.36 | 60.73 | 689885 |
| 1726093800 | 60.97 | -0.08 | -0.13 | 60.91 | 61.07 | 59.885 | 2168372 |
| 1726007400 | 61.05 | 0.01 | 0.02 | 61.17 | 61.17 | 60.611 | 904420 |
| 1725921000 | 61.04 | 0.61 | 1.01 | 60.67 | 61.2237 | 60.59 | 788875 |
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
