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 | 0.7283 | 1.10064984132 | 66.17 | 66.9 | 64.55 | 31124 | 65.49954262 | SP |
| 4 | 2.3883 | 3.70221671059 | 64.51 | 66.9 | 64.46 | 28056 | 65.54692898 | SP |
| 12 | 1.2083 | 1.83939716852 | 65.69 | 66.9 | 60.67 | 35025 | 63.8957553 | SP |
| 26 | -0.3217 | -0.478577804225 | 67.22 | 69.77 | 60.67 | 29124 | 64.80180768 | SP |
| 52 | 3.0483 | 4.77415818324 | 63.85 | 69.77 | 60.67 | 35274 | 64.98918248 | SP |
| 156 | 1.3983 | 2.13480916031 | 65.5 | 69.97 | 50.0291 | 52930 | 61.08697138 | SP |
| 260 | 6.0183 | 9.88551248357 | 60.88 | 79.26 | 41.5401 | 65139 | 60.57820169 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 65.489999 | -0.21 | -0.32 | 65.019999 | 65.95 | 64.55 | 45196 |
| 1741044600 | 65.6988 | 0.6 | 0.92 | 66.099999 | 66.2084 | 65.417599 | 42298 |
| 1740785400 | 65.099999 | -0.27 | -0.41 | 65.09 | 65.3 | 64.6752 | 32962 |
| 1740699000 | 65.37 | -0.57 | -0.86 | 65.87 | 65.87 | 65.321 | 18098 |
| 1740612600 | 65.94 | -0.3 | -0.45 | 66.17 | 66.45 | 65.9003 | 17067 |
| 1740526200 | 66.2393 | 0.58 | 0.88 | 66.23 | 66.29 | 65.819999 | 24052 |
| 1740439800 | 65.66 | -0.12 | -0.18 | 65.94 | 66.019999 | 65.64 | 21195 |
| 1740180600 | 65.78 | -0.38 | -0.57 | 66.209999 | 66.209999 | 65.72 | 23119 |
| 1740094200 | 66.1568 | 0.27 | 0.40 | 66.129999 | 66.17 | 65.86 | 35764 |
| 1740007800 | 65.89 | -0.47 | -0.71 | 65.849999 | 65.97 | 65.665 | 22298 |
| 1739921400 | 66.36 | 0.34 | 0.51 | 66.28 | 66.41 | 66.1602 | 38165 |
| 1739575800 | 66.019999 | 0.2 | 0.30 | 66.14 | 66.23 | 66 | 22055 |
| 1739489400 | 65.819999 | 0.66 | 1.01 | 65.28 | 65.819999 | 65.25 | 29361 |
| 1739403000 | 65.16 | -0.03 | -0.05 | 64.73 | 65.26 | 64.7 | 24425 |
| 1739316600 | 65.19 | 0.26 | 0.40 | 64.9 | 65.2 | 64.9 | 21648 |
| 1739230200 | 64.93 | 0.27 | 0.41 | 64.91 | 64.947999 | 64.83 | 22425 |
| 1738971000 | 64.665 | -0.43 | -0.67 | 65.069999 | 65.25 | 64.601 | 32631 |
| 1738884600 | 65.099999 | 0.29 | 0.45 | 64.97 | 65.11 | 64.91 | 28175 |
| 1738798200 | 64.811499 | 0.64 | 1.00 | 64.51 | 64.849999 | 64.459999 | 32123 |
| 1738711800 | 64.17 | 0.61 | 0.96 | 63.68 | 64.17 | 63.68 | 33101 |
| 1738625400 | 63.56 | -0.57 | -0.89 | 63.19 | 63.7935 | 63.0481 | 36649 |
| 1738366200 | 64.129999 | -0.51 | -0.79 | 64.48 | 64.765 | 64.084999 | 25696 |
| 1738279800 | 64.64 | 0.69 | 1.08 | 64.739999 | 64.81 | 64.33 | 39659 |
| 1738193400 | 63.95 | 0.07 | 0.11 | 63.92 | 64.105 | 63.7012 | 34925 |
| 1738107000 | 63.88 | 0.04 | 0.05 | 63.84 | 63.9 | 63.49 | 37685 |
| 1738020600 | 63.845 | 0.04 | 0.06 | 63.69 | 63.86 | 63.65 | 46524 |
| 1737761400 | 63.804 | 0.54 | 0.86 | 63.7 | 63.94 | 63.6086 | 33881 |
| 1737675000 | 63.26 | 0 | 0.00 | 63.26 | 63.26 | 63.26 | 0 |
| 1737588600 | 63.26 | -0.38 | -0.60 | 63.52 | 63.52 | 63.2 | 32769 |
| 1737502200 | 63.64 | 1.07 | 1.71 | 63.31 | 63.64 | 63.19 | 44866 |
| 1737156600 | 62.57 | 0.19 | 0.30 | 62.51 | 62.7615 | 62.4501 | 28214 |
| 1737070200 | 62.38 | 0.1 | 0.16 | 62.17 | 62.5525 | 62.13 | 38106 |
| 1736983800 | 62.28 | 0.89 | 1.45 | 62.3 | 62.33 | 62.035 | 56349 |
| 1736897400 | 61.3899 | 0.19 | 0.31 | 61.29 | 61.53 | 61.08 | 57474 |
| 1736811000 | 61.1994 | -0 | -0.00 | 60.67 | 61.2 | 60.67 | 37993 |
| 1736551800 | 61.2 | -0.98 | -1.57 | 61.48 | 61.585 | 61.127 | 51935 |
| 1736379000 | 62.1776 | -0.56 | -0.90 | 62.09 | 62.19 | 61.83 | 23864 |
| 1736292600 | 62.74 | -0.57 | -0.90 | 63.28 | 63.29 | 62.63 | 26467 |
| 1736206200 | 63.3091 | 0.18 | 0.28 | 63.46 | 63.6439 | 63.2601 | 29664 |
| 1735947000 | 63.1323 | 0.25 | 0.40 | 63.03 | 63.16 | 62.875 | 23530 |
| 1735860600 | 62.88 | -0.07 | -0.11 | 63.14 | 63.2 | 62.691 | 42570 |
| 1735687800 | 62.95 | 0.05 | 0.07 | 63.07 | 63.31 | 62.85 | 33002 |
| 1735601400 | 62.905 | -0.27 | -0.42 | 62.97 | 63.1474 | 62.7424 | 74818 |
| 1735342200 | 63.17 | 0.02 | 0.03 | 63.05 | 63.28 | 62.996 | 32040 |
| 1735255800 | 63.15 | -0.53 | -0.83 | 62.9 | 63.17 | 62.74 | 34493 |
| 1735077840 | 63.6766 | 0.33 | 0.52 | 63.42 | 63.8471 | 63.42 | 7755 |
| 1734996600 | 63.3489 | 0.2 | 0.31 | 63.1 | 63.41 | 62.9493 | 44101 |
| 1734737400 | 63.15 | 0.29 | 0.46 | 62.6 | 63.56 | 62.6 | 47652 |
| 1734651000 | 62.86 | 0.15 | 0.24 | 63.18 | 63.18 | 62.7204 | 89572 |
| 1734564600 | 62.71 | -1.4 | -2.19 | 64.23 | 64.33 | 62.71 | 25367 |
| 1734478200 | 64.114 | -0.46 | -0.71 | 64.239999 | 64.3091 | 64.019999 | 29655 |
| 1734391800 | 64.5757 | -0.31 | -0.48 | 64.55 | 64.73 | 64.41 | 36276 |
| 1734132600 | 64.8892 | -0.12 | -0.18 | 65.099999 | 65.11 | 64.7394 | 55210 |
| 1734046200 | 65.004999 | -0.72 | -1.09 | 65.29 | 65.416799 | 64.95 | 30482 |
| 1733959800 | 65.721599 | 0.4 | 0.61 | 65.69 | 65.743799 | 65.444999 | 35929 |
| 1733873400 | 65.3236 | -0.29 | -0.44 | 65.5 | 65.5 | 65.26 | 19625 |
| 1733787000 | 65.61 | 0.08 | 0.12 | 65.94 | 66.1066 | 65.59 | 26458 |
| 1733527800 | 65.5323 | -0.13 | -0.19 | 65.819999 | 65.8499 | 65.379999 | 19091 |
| 1733441400 | 65.66 | 0.38 | 0.58 | 65.7 | 65.7585 | 65.53 | 30502 |
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
