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 | -1.43 | -2.14521452145 | 66.66 | 66.88 | 64.6549 | 258884 | 65.81422546 | SP |
| 4 | 0.82 | 1.27309424002 | 64.41 | 67.1 | 62.990814 | 832716 | 65.61398484 | SP |
| 12 | 0.27 | 0.415640394089 | 64.96 | 67.1 | 59.0248 | 424838 | 64.90630588 | SP |
| 26 | 2.52 | 4.01849784723 | 62.71 | 67.1 | 59.0248 | 326223 | 63.86726825 | SP |
| 52 | 11.96 | 22.4516613479 | 53.27 | 67.1 | 52.1 | 342454 | 60.92397858 | SP |
| 156 | 16.34 | 33.4219676826 | 48.89 | 67.1 | 42.73 | 285209 | 57.17748675 | SP |
| 260 | 16.34 | 33.4219676826 | 48.89 | 67.1 | 42.73 | 285209 | 57.17748675 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 65.23 | 0.38 | 0.59 | 64.879999 | 65.25 | 64.875 | 69933 |
| 1727994600 | 64.849999 | -0.6 | -0.92 | 64.89 | 64.935 | 64.6549 | 120900 |
| 1727908200 | 65.45 | -0.15 | -0.23 | 65.308 | 65.61 | 65.239999 | 249079 |
| 1727821800 | 65.599999 | -0.43 | -0.65 | 66.28 | 66.28 | 65.187299 | 126246 |
| 1727735400 | 66.03 | -0.28 | -0.42 | 66.349999 | 66.349999 | 65.66 | 576371 |
| 1727476200 | 66.31 | -0.54 | -0.81 | 66.66 | 66.879999 | 66.22 | 221824 |
| 1727389800 | 66.849999 | 1.57 | 2.41 | 66.58 | 67.099999 | 66.375 | 231785 |
| 1727303400 | 65.28 | -0.49 | -0.75 | 65.81 | 65.81 | 65.26 | 225558 |
| 1727217000 | 65.769999 | 0.27 | 0.41 | 65.65 | 65.802 | 65.5283 | 12332540 |
| 1727130600 | 65.5 | 0.58 | 0.89 | 65.31 | 65.7 | 65.069999 | 304837 |
| 1726871400 | 64.92 | -0.99 | -1.50 | 65.54 | 65.54 | 64.92 | 207543 |
| 1726785000 | 65.91 | 1.32 | 2.04 | 65.739999 | 66.019999 | 65.375 | 175138 |
| 1726698600 | 64.59 | -0.18 | -0.28 | 64.83 | 65.37 | 64.4684 | 339001 |
| 1726612200 | 64.769999 | -0.35 | -0.54 | 65.08 | 65.14 | 64.584999 | 477698 |
| 1726525800 | 65.12 | 0.43 | 0.66 | 64.89 | 65.16 | 64.78 | 135776 |
| 1726266600 | 64.69 | 0.07 | 0.11 | 64.54 | 64.92 | 64.519999 | 192515 |
| 1726180200 | 64.62 | 0.6 | 0.94 | 64 | 64.62 | 63.86 | 181035 |
| 1726093800 | 64.019999 | 0.41 | 0.64 | 63.72 | 64.055 | 62.990814 | 159425 |
| 1726007400 | 63.61 | -0.33 | -0.52 | 63.67 | 63.67 | 63.08 | 143557 |
| 1725921000 | 63.94 | 0.76 | 1.20 | 63.75 | 64.15 | 63.7401 | 87507 |
| 1725661800 | 63.18 | -1.33 | -2.06 | 64.41 | 64.41 | 63.1101 | 165978 |
| 1725575400 | 64.51 | 0.04 | 0.06 | 64.47 | 64.62 | 64.215 | 185293 |
| 1725489000 | 64.47 | -0.35 | -0.54 | 64.34 | 64.705 | 64.33 | 150912 |
| 1725402600 | 64.819999 | -1.17 | -1.77 | 65.56 | 65.56 | 64.6817 | 65850 |
| 1725057000 | 65.989999 | 0.09 | 0.14 | 66.06 | 66.16 | 65.66 | 1110208 |
| 1724970600 | 65.9 | 0.28 | 0.43 | 65.97 | 66.2499 | 65.8315 | 85163 |
| 1724884200 | 65.62 | -0.27 | -0.41 | 65.76 | 65.9086 | 65.340999 | 325979 |
| 1724797800 | 65.89 | 0.28 | 0.43 | 65.68 | 65.92 | 65.629999 | 93709 |
| 1724711400 | 65.61 | -0.3 | -0.46 | 65.66 | 65.813 | 65.48 | 137799 |
| 1724452200 | 65.91 | 1.24 | 1.92 | 65.19 | 65.93 | 65.16 | 80693 |
| 1724365800 | 64.67 | -0.49 | -0.75 | 65.31 | 65.31 | 64.6395 | 88335 |
| 1724279400 | 65.16 | 0.61 | 0.95 | 64.91 | 65.23 | 64.8 | 82590 |
| 1724193000 | 64.55 | -0.25 | -0.39 | 64.72 | 64.76 | 64.4401 | 249881 |
| 1724106600 | 64.8 | 0.7 | 1.09 | 64.48 | 64.852 | 64.39 | 77016 |
| 1723847400 | 64.099999 | 0.31 | 0.49 | 63.84 | 64.099999 | 63.7689 | 97180 |
| 1723761000 | 63.79 | 0.9 | 1.43 | 63.4 | 63.89 | 63.4 | 396806 |
| 1723674600 | 62.89 | 0.01 | 0.02 | 62.79 | 62.985 | 62.725 | 89844 |
| 1723588200 | 62.88 | 1.24 | 2.01 | 62.2768 | 62.88 | 62.2701 | 71608 |
| 1723501800 | 61.6384 | -0.12 | -0.20 | 61.65 | 61.85 | 61.4 | 275596 |
| 1723242600 | 61.76 | 0.17 | 0.28 | 61.27 | 61.76 | 61.19 | 124718 |
| 1723156200 | 61.59 | 1.21 | 2.00 | 61.07 | 61.59 | 60.84 | 257538 |
| 1723069800 | 60.38 | 0.1 | 0.17 | 61.33 | 61.4699 | 60.37 | 708493 |
| 1722983400 | 60.28 | 0.03 | 0.05 | 59.71 | 60.62 | 59.63 | 327666 |
| 1722897000 | 60.25 | -1.09 | -1.78 | 59.3184 | 60.565 | 59.0248 | 94762 |
| 1722637800 | 61.34 | -1.07 | -1.71 | 61.56 | 61.61 | 60.85 | 435663 |
| 1722551400 | 62.41 | -1.73 | -2.70 | 63.31 | 63.415 | 62.08 | 289548 |
| 1722465000 | 64.14 | 0.89 | 1.41 | 64.2 | 64.4299 | 63.9657 | 78592 |
| 1722378600 | 63.25 | 0.11 | 0.17 | 63.4 | 63.465 | 63.025 | 598324 |
| 1722292200 | 63.14 | -0.33 | -0.52 | 63.26 | 63.26 | 62.96 | 79972 |
| 1722033000 | 63.47 | 0.75 | 1.20 | 63.08 | 63.56 | 63.04 | 104738 |
| 1721946600 | 62.72 | -0.38 | -0.60 | 62.66 | 63.1601 | 62.41 | 338867 |
| 1721860200 | 63.1 | -0.82 | -1.28 | 63.71 | 63.74 | 63.08 | 64816 |
| 1721773800 | 63.92 | -0.34 | -0.54 | 64 | 64.019999 | 63.85 | 147412 |
| 1721687400 | 64.2645 | 0.63 | 1.00 | 64.12 | 64.31 | 63.99 | 163051 |
| 1721428200 | 63.63 | -0.24 | -0.38 | 63.78 | 63.7976 | 63.5649 | 132050 |
| 1721341800 | 63.87 | -0.77 | -1.19 | 64.72 | 64.75 | 63.7845 | 200501 |
| 1721255400 | 64.64 | -0.33 | -0.51 | 64.599999 | 64.819999 | 64.4901 | 321419 |
| 1721169000 | 64.97 | 0.31 | 0.48 | 64.59 | 65.01 | 64.39 | 113258 |
| 1721082600 | 64.66 | -0.57 | -0.87 | 65.06 | 65.06 | 64.56 | 82598 |
| 1720823400 | 65.23 | 0.72 | 1.12 | 64.959999 | 65.385 | 64.959999 | 82663 |
| 1720737000 | 64.51 | 0.13 | 0.20 | 64.72 | 64.8601 | 64.459999 | 104158 |
| 1720650600 | 64.379999 | 1.06 | 1.67 | 63.91 | 64.39 | 63.91 | 95861 |
| 1720564200 | 63.32 | -0.36 | -0.57 | 63.53 | 63.53 | 63.17 | 117339 |
| 1720477800 | 63.68 | -0.27 | -0.42 | 64.01 | 64.05 | 63.61 | 78674 |
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
