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 | 1.49 | 2.24363800632 | 66.41 | 67.93 | 65.98 | 164976 | 66.9200252 | SP |
| 4 | 3.4 | 5.27131782946 | 64.5 | 67.93 | 63.76 | 838667 | 66.47396747 | SP |
| 12 | 4.88 | 7.74357346874 | 63.02 | 67.93 | 60.76 | 362051 | 65.85655267 | SP |
| 26 | 8.26 | 13.8497652582 | 59.64 | 67.93 | 58.44 | 243982 | 64.13126444 | SP |
| 52 | 15.44 | 29.431948151 | 52.46 | 67.93 | 52.31 | 183306 | 61.81272822 | SP |
| 156 | 17.04 | 33.5037357452 | 50.86 | 67.93 | 45.7338 | 95924 | 58.104513 | SP |
| 260 | 17.8 | 35.5289421158 | 50.1 | 67.93 | 45.7338 | 91463 | 58.10174665 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 67.9 | 0.52 | 0.77 | 67.48 | 67.93 | 67.45 | 115924 |
| 1732231800 | 67.38 | 0.79 | 1.19 | 66.819999 | 67.54 | 66.59 | 185140 |
| 1732145400 | 66.59 | 0.15 | 0.23 | 66.54 | 66.59 | 66.129999 | 166409 |
| 1732059000 | 66.44 | -0.16 | -0.24 | 66.28 | 66.569999 | 65.98 | 183737 |
| 1731972600 | 66.599999 | 0.4 | 0.60 | 66.41 | 66.6682 | 66.23 | 179344 |
| 1731713400 | 66.2 | -0.36 | -0.54 | 66.45 | 66.519999 | 66.0399 | 2518453 |
| 1731627000 | 66.56 | -0.26 | -0.39 | 67.09 | 67.09 | 66.48 | 5765471 |
| 1731540600 | 66.819999 | -0.03 | -0.04 | 66.98 | 67.12 | 66.76 | 168527 |
| 1731454200 | 66.849999 | -0.54 | -0.80 | 67.33 | 67.33 | 66.65 | 5371041 |
| 1731367800 | 67.39 | 0.5 | 0.75 | 67.28 | 67.575 | 67.21 | 178108 |
| 1731108600 | 66.89 | 0.37 | 0.56 | 66.629999 | 67.004999 | 66.485 | 155973 |
| 1731022200 | 66.519999 | -0.22 | -0.33 | 66.93 | 66.93 | 66.4231 | 465777 |
| 1730935800 | 66.739999 | 2.16 | 3.34 | 66.58 | 66.79 | 66.081863 | 206331 |
| 1730849400 | 64.58 | 0.66 | 1.03 | 63.96 | 64.58 | 63.81 | 94114 |
| 1730763000 | 63.92 | -0.11 | -0.17 | 64.069999 | 64.2 | 63.76 | 123726 |
| 1730500200 | 64.03 | -0.01 | -0.02 | 64.31 | 64.569999 | 63.975 | 402317 |
| 1730413800 | 64.04 | -0.45 | -0.70 | 64.36 | 64.55 | 64.019999 | 121775 |
| 1730327400 | 64.489999 | 0.02 | 0.03 | 64.44 | 64.8201 | 64.39 | 99420 |
| 1730241000 | 64.47 | -0.27 | -0.42 | 64.61 | 64.73 | 64.41 | 187275 |
| 1730154600 | 64.739999 | 0.43 | 0.67 | 64.5 | 64.81 | 64.48 | 126194 |
| 1729895400 | 64.31 | -0.35 | -0.54 | 64.98 | 64.98 | 64.227099 | 114156 |
| 1729809000 | 64.66 | -0.11 | -0.17 | 64.79 | 64.79 | 64.4 | 96451 |
| 1729722600 | 64.769999 | -0.22 | -0.34 | 64.81 | 64.89 | 64.45 | 99650 |
| 1729636200 | 64.989999 | 0.05 | 0.08 | 64.83 | 65.069999 | 64.595 | 113915 |
| 1729549800 | 64.94 | -0.6 | -0.92 | 65.44 | 65.5 | 64.8485 | 199747 |
| 1729290600 | 65.54 | 0.08 | 0.12 | 65.42 | 65.569999 | 65.26 | 113925 |
| 1729204200 | 65.459999 | -0.04 | -0.06 | 65.59 | 65.595 | 65.4 | 145834 |
| 1729117800 | 65.5 | 0.47 | 0.72 | 65.12 | 65.569999 | 65.0948 | 82411 |
| 1729031400 | 65.03 | -0.31 | -0.47 | 65.33 | 65.519999 | 64.959999 | 113110 |
| 1728945000 | 65.34 | 0.5 | 0.77 | 64.87 | 65.345 | 64.769999 | 54057 |
| 1728685800 | 64.84 | 0.71 | 1.11 | 64.25 | 64.87 | 64.25 | 66196 |
| 1728599400 | 64.129999 | -0.14 | -0.22 | 64.17 | 64.285 | 64 | 87667 |
| 1728513000 | 64.269999 | 0.43 | 0.67 | 63.83 | 64.282399 | 63.7 | 87848 |
| 1728426600 | 63.84 | 0.09 | 0.14 | 63.87 | 63.9 | 63.61 | 85785 |
| 1728340200 | 63.75 | -0.34 | -0.53 | 63.97 | 64.028499 | 63.51 | 77739 |
| 1728081000 | 64.09 | 0.55 | 0.87 | 64.01 | 64.09 | 63.627 | 154203 |
| 1727994600 | 63.54 | -0.25 | -0.39 | 63.62 | 63.67 | 63.284 | 107628 |
| 1727908200 | 63.79 | -0.03 | -0.05 | 63.7 | 63.918 | 63.6273 | 61881 |
| 1727821800 | 63.82 | -0.25 | -0.39 | 64.16 | 64.16 | 63.5 | 112022 |
| 1727735400 | 64.069999 | 0.21 | 0.33 | 63.76 | 64.09 | 63.538 | 146829 |
| 1727476200 | 63.86 | 0.27 | 0.42 | 63.77 | 64.129999 | 63.77 | 115291 |
| 1727389800 | 63.59 | 0.45 | 0.71 | 63.49 | 63.62 | 63.34 | 220872 |
| 1727303400 | 63.14 | -0.4 | -0.63 | 63.62 | 63.625 | 63.02 | 105253 |
| 1727217000 | 63.54 | -0.24 | -0.38 | 63.67 | 63.67 | 63.38 | 169948 |
| 1727130600 | 63.78 | 0.17 | 0.27 | 63.74 | 63.85 | 63.63 | 60547 |
| 1726871400 | 63.61 | -0.26 | -0.41 | 63.58 | 63.66 | 63.39 | 126369 |
| 1726785000 | 63.87 | 0.73 | 1.16 | 63.98 | 64.04 | 63.582 | 104248 |
| 1726698600 | 63.14 | -0.1 | -0.16 | 63.32 | 63.6 | 63.0852 | 88952 |
| 1726612200 | 63.24 | 0.1 | 0.16 | 63.25 | 63.552 | 63.0227 | 120138 |
| 1726525800 | 63.14 | 0.45 | 0.72 | 62.93 | 63.145 | 62.81 | 73191 |
| 1726266600 | 62.69 | 0.5 | 0.80 | 62.42 | 62.77 | 62.41 | 117158 |
| 1726180200 | 62.19 | 0.25 | 0.40 | 61.98 | 62.2332 | 61.65 | 118184 |
| 1726093800 | 61.94 | -0.01 | -0.02 | 61.84 | 61.98 | 60.76 | 260803 |
| 1726007400 | 61.95 | 0.02 | 0.03 | 62.06 | 62.08 | 61.465 | 84222 |
| 1725921000 | 61.93 | 0.59 | 0.96 | 61.68 | 62.14 | 61.55 | 78133 |
| 1725661800 | 61.34 | -0.7 | -1.13 | 62.03 | 62.28 | 61.24 | 142047 |
| 1725575400 | 62.04 | -0.42 | -0.67 | 62.62 | 62.62 | 61.8107 | 92901 |
| 1725489000 | 62.46 | -0.05 | -0.08 | 62.44 | 62.825 | 62.29 | 189467 |
| 1725402600 | 62.51 | -0.68 | -1.08 | 62.92 | 63.02 | 62.32 | 253594 |
| 1725057000 | 63.19 | 0.49 | 0.78 | 62.78 | 63.22 | 62.5331 | 89838 |
| 1724970600 | 62.7 | 0.24 | 0.38 | 62.73 | 62.96 | 62.25 | 84934 |
| 1724884200 | 62.46 | -0.08 | -0.13 | 62.53 | 62.71 | 62.18 | 75879 |
| 1724797800 | 62.54 | -0.08 | -0.13 | 62.61 | 62.61 | 62.41 | 79056 |
| 1724711400 | 62.62 | 0.12 | 0.19 | 62.75 | 62.91 | 62.5262 | 52174 |
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
