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 | -0.08 | -0.121895474631 | 65.63 | 66.1688 | 65.125 | 674668 | 65.72606891 | SP |
| 4 | -1.59 | -2.36818588025 | 67.14 | 68.745 | 64.805 | 731882 | 66.82525746 | SP |
| 12 | -0.74 | -1.11630713531 | 66.29 | 68.78 | 63.91 | 668315 | 66.42051785 | SP |
| 26 | 2.36 | 3.73476815952 | 63.19 | 68.78 | 61.225 | 703533 | 65.34950063 | SP |
| 52 | 5.76 | 9.63371801305 | 59.79 | 68.78 | 55.31 | 656826 | 62.69781528 | SP |
| 156 | -2.59 | -3.80099794541 | 68.14 | 70.44 | 47.01 | 730261 | 59.57629669 | SP |
| 260 | 11.04 | 20.253164557 | 54.51 | 70.44 | 37.6919 | 529962 | 58.67682515 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 66.01 | 0.09 | 0.14 | 65.849999 | 66.099999 | 65.76 | 855709 |
| 1719268200 | 65.92 | 0.6 | 0.92 | 65.9 | 66.1688 | 65.83 | 441549 |
| 1719009000 | 65.319999 | -0.45 | -0.68 | 65.269999 | 65.3959 | 65.125 | 867018 |
| 1718922600 | 65.769999 | 0.03 | 0.05 | 65.629999 | 65.87 | 65.54 | 534396 |
| 1718749800 | 65.739999 | 0.26 | 0.40 | 65.48 | 65.765 | 65.459999 | 452395 |
| 1718663400 | 65.48 | 0.2 | 0.31 | 65.06 | 65.489999 | 64.845 | 601598 |
| 1718404200 | 65.28 | -0.58 | -0.88 | 65.09 | 65.28 | 64.805 | 1429948 |
| 1718317800 | 65.86 | -0.93 | -1.39 | 66.319999 | 66.319999 | 65.6041 | 582770 |
| 1718231400 | 66.79 | 0.75 | 1.14 | 67.21 | 67.305 | 66.709999 | 691907 |
| 1718145000 | 66.04 | -1.93 | -2.84 | 66.099999 | 66.23 | 65.78 | 741659 |
| 1718058600 | 67.97 | 0.05 | 0.07 | 67.56 | 68.04 | 67.47 | 258553 |
| 1717799400 | 67.92 | -0.82 | -1.19 | 68.16 | 68.33 | 67.8875 | 523600 |
| 1717713000 | 68.74 | 0.2 | 0.29 | 68.51 | 68.745 | 68.49 | 888867 |
| 1717626600 | 68.54 | 0.4 | 0.59 | 68.43 | 68.54 | 68.05 | 503689 |
| 1717540200 | 68.14 | -0.2 | -0.29 | 68.13 | 68.22 | 67.8499 | 1066271 |
| 1717453800 | 68.34 | 0.13 | 0.19 | 68.39 | 68.54 | 68.03 | 564237 |
| 1717194600 | 68.21 | 0.66 | 0.98 | 68 | 68.23 | 67.635 | 1131749 |
| 1717108200 | 67.55 | 0.64 | 0.96 | 67.38 | 67.7 | 67.365 | 370356 |
| 1717021800 | 66.91 | -1.13 | -1.66 | 67.14 | 67.255 | 66.875 | 1399487 |
| 1716935400 | 68.04 | -0.01 | -0.01 | 68.31 | 68.35 | 67.835 | 420499 |
| 1716589800 | 68.05 | 0.61 | 0.90 | 67.82 | 68.13 | 67.775 | 279290 |
| 1716503400 | 67.44 | -0.4 | -0.59 | 68.39 | 68.39 | 67.31 | 367851 |
| 1716417000 | 67.84 | -0.64 | -0.93 | 68.09 | 68.09 | 67.65 | 754545 |
| 1716330600 | 68.48 | -0.11 | -0.16 | 68.39 | 68.53 | 68.3299 | 753997 |
| 1716244200 | 68.59 | 0.06 | 0.09 | 68.61 | 68.78 | 68.57 | 304848 |
| 1715985000 | 68.53 | 0.26 | 0.38 | 68.32 | 68.555 | 68.195 | 326496 |
| 1715898600 | 68.27 | -0.33 | -0.48 | 68.49 | 68.5399 | 68.24 | 546042 |
| 1715812200 | 68.6 | 0.67 | 0.99 | 68.27 | 68.605 | 68.0773 | 559935 |
| 1715725800 | 67.93 | 0.44 | 0.65 | 67.74 | 67.94 | 67.6699 | 319310 |
| 1715639400 | 67.49 | 0.02 | 0.03 | 67.54 | 67.655 | 67.38 | 473248 |
| 1715380200 | 67.47 | 0.07 | 0.10 | 67.66 | 67.675 | 67.41 | 640286 |
| 1715293800 | 67.4 | 0.52 | 0.78 | 66.92 | 67.4 | 66.92 | 1206484 |
| 1715207400 | 66.879999 | -0.08 | -0.12 | 66.599999 | 66.879999 | 66.58 | 573853 |
| 1715121000 | 66.959999 | 0.13 | 0.19 | 67.04 | 67.115 | 66.8352 | 468342 |
| 1715034600 | 66.83 | 0.52 | 0.78 | 66.67 | 66.87 | 66.625 | 394564 |
| 1714775400 | 66.31 | 0.62 | 0.94 | 66.39 | 66.45 | 65.95 | 510488 |
| 1714689000 | 65.69 | 0.88 | 1.36 | 65.519999 | 65.819999 | 65.14 | 478554 |
| 1714602600 | 64.81 | -0.11 | -0.17 | 64.86 | 65.58 | 64.64 | 643410 |
| 1714516200 | 64.92 | -0.95 | -1.44 | 65.569999 | 65.73 | 64.894999 | 2292004 |
| 1714429800 | 65.87 | 0.33 | 0.50 | 65.78 | 65.97 | 65.65 | 453783 |
| 1714170600 | 65.54 | 0.49 | 0.75 | 65.3 | 65.6121 | 65.285 | 507940 |
| 1714084200 | 65.05 | -0.25 | -0.38 | 64.319999 | 65.129999 | 64.26 | 640775 |
| 1713997800 | 65.3 | -0.2 | -0.31 | 65.53 | 65.53 | 65.05 | 533529 |
| 1713911400 | 65.5 | 0.68 | 1.05 | 65.01 | 65.58 | 64.8 | 471063 |
| 1713825000 | 64.819999 | 0.69 | 1.08 | 64.5 | 65.035 | 64.39 | 535181 |
| 1713565800 | 64.129999 | 0.04 | 0.06 | 64.14 | 64.36 | 63.93 | 1056322 |
| 1713479400 | 64.09 | -0.14 | -0.22 | 64.239999 | 64.51 | 63.98 | 572817 |
| 1713393000 | 64.23 | 0.09 | 0.14 | 64.489999 | 64.55 | 63.91 | 828186 |
| 1713306600 | 64.14 | -0.66 | -1.02 | 64.28 | 64.459999 | 63.95 | 631761 |
| 1713220200 | 64.8 | -0.22 | -0.34 | 65.8 | 65.815 | 64.685 | 602967 |
| 1712961000 | 65.019999 | -1.1 | -1.66 | 65.58 | 65.78 | 64.935 | 582337 |
| 1712874600 | 66.12 | 0.15 | 0.23 | 66.209999 | 66.209999 | 65.42 | 516186 |
| 1712788200 | 65.97 | -0.91 | -1.36 | 65.95 | 66.265 | 65.7163 | 875818 |
| 1712701800 | 66.879999 | 0.05 | 0.07 | 67.13 | 67.21 | 66.56 | 602701 |
| 1712615400 | 66.83 | 0.31 | 0.47 | 66.93 | 66.974999 | 66.72 | 638030 |
| 1712356200 | 66.519999 | 0.25 | 0.38 | 66.22 | 66.655 | 66.069999 | 1272573 |
| 1712269800 | 66.269999 | -0.52 | -0.78 | 67.24 | 67.32 | 66.2145 | 543424 |
| 1712183400 | 66.79 | 0.4 | 0.60 | 66.29 | 66.9 | 66.29 | 677070 |
| 1712097000 | 66.39 | -0.46 | -0.69 | 66.37 | 66.42 | 66.205 | 1023445 |
| 1712010600 | 66.849999 | -0.28 | -0.42 | 67.09 | 67.15 | 66.72 | 909170 |
| 1711665000 | 67.13 | -0.14 | -0.21 | 67.05 | 67.215 | 67.05 | 829269 |
| 1711578600 | 67.27 | 0.45 | 0.67 | 66.97 | 67.27 | 66.9 | 630390 |
| 1711492200 | 66.819999 | 0.08 | 0.12 | 67.069999 | 67.069999 | 66.819999 | 547711 |
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
