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 | 0.51 | 0.802896725441 | 63.52 | 64.99 | 63.5 | 7780 | 64.07651164 | SP |
| 4 | -0.34 | -0.528196364766 | 64.37 | 66.5676 | 61.49 | 10620 | 63.86411604 | SP |
| 12 | 0.27 | 0.423462986198 | 63.76 | 66.5676 | 61.49 | 11406 | 63.99625952 | SP |
| 26 | 2.34 | 3.79315934511 | 61.69 | 66.5676 | 58.86 | 11875 | 63.30880995 | SP |
| 52 | 1.28 | 2.03984063745 | 62.75 | 66.5676 | 55.5868 | 14992 | 61.14771352 | SP |
| 156 | -1.13 | -1.73419275629 | 65.16 | 66.5676 | 48.29 | 13528 | 61.2558616 | SP |
| 260 | 0 | 0 | 0 | 64.99 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180200 | 63.925 | 0.13 | 0.20 | 63.845 | 64.0599 | 63.845 | 3427 |
| 1726093800 | 63.8 | 0.07 | 0.12 | 64.989999 | 64.989999 | 63.67 | 2363 |
| 1726007400 | 63.7251 | -0.21 | -0.34 | 63.99 | 64.385 | 63.63 | 8366 |
| 1725921000 | 63.94 | 0.04 | 0.07 | 64.04 | 64.04 | 63.86 | 3901 |
| 1725661800 | 63.895 | -0.19 | -0.30 | 64.01 | 64.155 | 63.8 | 8075 |
| 1725575400 | 64.084999 | 0.04 | 0.07 | 64.01 | 64.14 | 63.92 | 5806 |
| 1725489000 | 64.040099 | 0.15 | 0.24 | 63.63 | 64.34 | 63.62 | 47327 |
| 1725402600 | 63.8893 | -0.64 | -0.99 | 64.09 | 64.42 | 63.87 | 7807 |
| 1725057000 | 64.529799 | 0.16 | 0.25 | 64.41 | 64.66 | 64.29 | 2429 |
| 1724970600 | 64.37 | 0.06 | 0.09 | 64.47 | 64.5 | 64.26 | 2835 |
| 1724884200 | 64.3096 | 0.22 | 0.34 | 64.37 | 64.605 | 64.22 | 6385 |
| 1724797800 | 64.09 | -0.31 | -0.48 | 64.17 | 64.44 | 64.09 | 3714 |
| 1724711400 | 64.399199 | -0.01 | -0.01 | 64.879999 | 64.879999 | 64.31 | 9376 |
| 1724452200 | 64.405 | 0.19 | 0.30 | 64.39 | 64.51 | 64.2604 | 8178 |
| 1724365800 | 64.2102 | 0.15 | 0.24 | 64.29 | 64.29 | 64.069999 | 3120 |
| 1724279400 | 64.0558 | -0.04 | -0.07 | 64.19 | 64.19 | 64 | 3305 |
| 1724193000 | 64.099999 | -0.03 | -0.05 | 64.269999 | 64.269999 | 64 | 7096 |
| 1724106600 | 64.1301 | 0.14 | 0.21 | 63.54 | 64.22 | 63.5 | 7386 |
| 1723847400 | 63.995 | -0 | -0.01 | 63.52 | 64.1739 | 63.52 | 4830 |
| 1723761000 | 63.9999 | 0.46 | 0.72 | 63.99 | 64 | 63.78 | 8398 |
| 1723674600 | 63.54 | 0.4 | 0.63 | 63.6 | 63.61 | 63.35 | 10654 |
| 1723588200 | 63.14 | -0.05 | -0.08 | 63.03 | 63.48 | 61.76 | 58326 |
| 1723501800 | 63.19 | -0.23 | -0.35 | 63.39 | 63.5496 | 63.19 | 10984 |
| 1723242600 | 63.415 | -0.06 | -0.10 | 63.5 | 63.5 | 63.3005 | 4609 |
| 1723156200 | 63.4799 | 0.16 | 0.25 | 63.57 | 63.6 | 63.035 | 8723 |
| 1723069800 | 63.32 | 0.2 | 0.32 | 63.37 | 63.65 | 63.32 | 6117 |
| 1722983400 | 63.12 | 0.77 | 1.23 | 62.34 | 63.324 | 62.34 | 35554 |
| 1722897000 | 62.35 | -0.55 | -0.87 | 62.4 | 62.4 | 61.79 | 16497 |
| 1722637800 | 62.895 | -0.83 | -1.30 | 63.13 | 63.1936 | 62.76 | 22749 |
| 1722551400 | 63.725 | -0.68 | -1.05 | 63.88 | 63.95 | 63.64 | 8570 |
| 1722465000 | 64.4 | 0.04 | 0.07 | 64.459999 | 65.165 | 64.25 | 6608 |
| 1722378600 | 64.3553 | -0.06 | -0.10 | 64.25 | 64.489999 | 64.25 | 12068 |
| 1722292200 | 64.420199 | -0.15 | -0.24 | 64.43 | 64.5 | 64.349999 | 6815 |
| 1722033000 | 64.575 | 0.06 | 0.09 | 64.25 | 65.194999 | 64.25 | 8477 |
| 1721946600 | 64.519999 | -0.14 | -0.22 | 64.93 | 65.19 | 64.42 | 14101 |
| 1721860200 | 64.66 | 0.1 | 0.16 | 64.9 | 66.5676 | 64.5 | 18948 |
| 1721773800 | 64.555 | -0.15 | -0.22 | 65.7 | 65.7 | 64.2501 | 12894 |
| 1721687400 | 64.7 | 0.33 | 0.51 | 64.349999 | 64.78 | 64.349999 | 7295 |
| 1721428200 | 64.37 | -0.02 | -0.03 | 64.989999 | 64.989999 | 64.31 | 5863 |
| 1721341800 | 64.39 | 0.03 | 0.05 | 64.69 | 66.25 | 64.269999 | 13658 |
| 1721255400 | 64.36 | 0.1 | 0.16 | 64.51 | 64.51 | 64.25 | 7990 |
| 1721169000 | 64.26 | 0.01 | 0.02 | 64.42 | 64.51 | 64.26 | 9348 |
| 1721082600 | 64.25 | 0.09 | 0.14 | 64.489999 | 64.549899 | 64.01 | 16958 |
| 1720823400 | 64.16 | 0.13 | 0.21 | 63.9 | 64.319999 | 63.9 | 26391 |
| 1720737000 | 64.025 | -0.11 | -0.17 | 64.989999 | 64.989999 | 63.9013 | 4637 |
| 1720650600 | 64.1329 | 0.18 | 0.28 | 64.489999 | 65.54 | 64 | 9392 |
| 1720564200 | 63.955 | -0.06 | -0.09 | 64.04 | 64.16 | 63.81 | 8623 |
| 1720477800 | 64.015 | 0.06 | 0.09 | 63.85 | 64.09 | 63.85 | 7041 |
| 1720218600 | 63.955 | 0.03 | 0.05 | 63.69 | 64.05 | 63.69 | 16301 |
| 1720040640 | 63.92 | 0.06 | 0.09 | 63.77 | 63.92 | 63.71 | 4320 |
| 1719959400 | 63.86 | -0.14 | -0.22 | 63.53 | 63.918 | 63.53 | 5860 |
| 1719873000 | 64 | -0.14 | -0.21 | 64.5 | 64.5 | 63.75 | 9804 |
| 1719613800 | 64.135 | 0.09 | 0.14 | 64.08 | 64.269999 | 63.8601 | 27164 |
| 1719527400 | 64.0451 | -0.04 | -0.05 | 64.239999 | 64.239999 | 64.009699 | 8653 |
| 1719441000 | 64.0802 | 0.01 | 0.02 | 63.97 | 64.209999 | 63.97 | 6331 |
| 1719354600 | 64.069999 | -0.01 | -0.01 | 64.16 | 64.17 | 63.95 | 4170 |
| 1719268200 | 64.075 | 0.15 | 0.23 | 64.16 | 64.239999 | 63 | 5883 |
| 1719009000 | 63.925 | 0 | 0.00 | 64.37 | 64.4 | 61.49 | 4226 |
| 1718922600 | 63.925 | 0.08 | 0.12 | 63.99 | 63.99 | 63.8666 | 5846 |
| 1718749800 | 63.8498 | -0.08 | -0.13 | 63.95 | 63.97 | 63.76 | 5083 |
| 1718663400 | 63.93 | 0.3 | 0.47 | 63.63 | 63.93 | 63.63 | 9524 |
| 1718404200 | 63.63 | -0.35 | -0.55 | 63.93 | 63.93 | 63 | 40663 |
| 1718317800 | 63.98 | -0.22 | -0.34 | 64.129999 | 64.2184 | 63.91 | 6202 |
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
