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 | -0.049 | -0.075699057624 | 64.73 | 65.12 | 63.28 | 4348 | 64.44846141 | SP |
| 4 | 0.721 | 1.1272670419 | 63.96 | 65.44 | 62.8 | 4179 | 64.23164856 | SP |
| 12 | 1.181 | 1.85984251969 | 63.5 | 65.56 | 60.13 | 3872 | 63.19610498 | SP |
| 26 | 7.691 | 13.4953500614 | 56.99 | 65.56 | 56.27 | 4200 | 61.49692784 | SP |
| 52 | 11.671 | 22.0166006414 | 53.01 | 65.56 | 52.7458 | 4595 | 58.72007082 | SP |
| 156 | 16.976 | 35.58536841 | 47.705 | 65.56 | 37.34 | 4300 | 49.64565556 | SP |
| 260 | 25.331 | 64.373570521 | 39.35 | 65.56 | 37.34 | 3628 | 50.50968948 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 64.681 | 0.32 | 0.50 | 64.599999 | 64.7829 | 64.599999 | 2832 |
| 1739489400 | 64.36 | 0.3 | 0.46 | 64.47 | 64.47 | 63.9537 | 3465 |
| 1739403000 | 64.0625 | -0.25 | -0.40 | 63.28 | 64.1078 | 63.28 | 3969 |
| 1739316600 | 64.3173 | -0.42 | -0.65 | 64.269999 | 64.599999 | 64.072999 | 2927 |
| 1739230200 | 64.739999 | 0.2 | 0.31 | 65.12 | 65.12 | 64.62 | 5903 |
| 1738971000 | 64.54 | 0.21 | 0.33 | 64.73 | 64.9 | 64.4862 | 5477 |
| 1738884600 | 64.33 | -0.18 | -0.28 | 64.72 | 64.72 | 64.26 | 3035 |
| 1738798200 | 64.51 | 0.83 | 1.30 | 64.56 | 64.64 | 64.3499 | 4489 |
| 1738711800 | 63.679 | 0.14 | 0.22 | 63.53 | 63.69 | 63.53 | 2186 |
| 1738625400 | 63.5382 | -0.5 | -0.78 | 63.27 | 63.749 | 62.8 | 8070 |
| 1738366200 | 64.04 | -0.67 | -1.04 | 65.25 | 65.25 | 64.04 | 1395 |
| 1738279800 | 64.709999 | 0.99 | 1.55 | 64.459999 | 64.81 | 64.459999 | 621 |
| 1738193400 | 63.72 | -0.72 | -1.12 | 63.66 | 63.98 | 63.46 | 11536 |
| 1738107000 | 64.44 | 1.13 | 1.79 | 63.6 | 64.44 | 63.6 | 2860 |
| 1738020600 | 63.3085 | -1.91 | -2.93 | 63.54 | 63.81 | 63.1245 | 3713 |
| 1737761400 | 65.22 | 0.29 | 0.44 | 65.44 | 65.44 | 64.86 | 6772 |
| 1737675000 | 64.9316 | 0 | 0.00 | 64.9316 | 64.9316 | 64.9316 | 0 |
| 1737588600 | 64.9316 | 0.28 | 0.43 | 65.14 | 65.14 | 64.84 | 4113 |
| 1737502200 | 64.6562 | 1.16 | 1.83 | 63.89 | 64.6562 | 63.89 | 2702 |
| 1737156600 | 63.4922 | 0.37 | 0.59 | 63.96 | 63.96 | 63.45 | 1991 |
| 1737070200 | 63.12 | 0.83 | 1.33 | 62.47 | 63.25 | 62.47 | 4968 |
| 1736983800 | 62.292 | 0.93 | 1.52 | 62.63 | 62.66 | 62.292 | 1460 |
| 1736897400 | 61.3606 | 0.32 | 0.52 | 61.41 | 61.63 | 61.212 | 1181 |
| 1736811000 | 61.0425 | 0.12 | 0.20 | 60.4 | 61.0425 | 60.32 | 2310 |
| 1736551800 | 60.9199 | -0.8 | -1.30 | 60.77 | 61.02 | 60.63 | 4612 |
| 1736379000 | 61.72 | 0.46 | 0.75 | 61.15 | 61.72 | 60.88 | 8137 |
| 1736292600 | 61.2628 | -0.46 | -0.74 | 61.91 | 61.91 | 61.032483 | 2270 |
| 1736206200 | 61.7214 | 0.04 | 0.06 | 62.77 | 62.77 | 61.72 | 1753 |
| 1735947000 | 61.6829 | 1.15 | 1.90 | 61.0824 | 61.69 | 61.0824 | 4035 |
| 1735860600 | 60.5324 | 0.21 | 0.35 | 60.8137 | 60.84 | 60.2299 | 1765 |
| 1735687800 | 60.3205 | -0.31 | -0.51 | 60.534 | 60.534 | 60.17 | 2329 |
| 1735601400 | 60.631 | -0.52 | -0.86 | 61.08 | 61.08 | 60.13 | 3696 |
| 1735342200 | 61.1553 | -0.73 | -1.19 | 61.41 | 61.41 | 60.975 | 2714 |
| 1735255800 | 61.8902 | 0.03 | 0.05 | 61.68 | 61.8902 | 61.68 | 3893 |
| 1735077840 | 61.86 | 0.42 | 0.68 | 61.54 | 61.86 | 61.54 | 6522 |
| 1734996600 | 61.4419 | 0.12 | 0.20 | 61.46 | 61.46 | 60.885 | 1866 |
| 1734737400 | 61.3191 | 0.76 | 1.25 | 60.5604 | 61.69 | 60.5604 | 4601 |
| 1734651000 | 60.56 | -0.04 | -0.06 | 60.71 | 60.82 | 60.47 | 6880 |
| 1734564600 | 60.5959 | -2.47 | -3.92 | 63.13 | 63.13 | 60.47 | 5619 |
| 1734478200 | 63.07 | -0.48 | -0.75 | 63.2 | 63.3699 | 63.0212 | 5110 |
| 1734391800 | 63.5457 | 0.28 | 0.44 | 63.44 | 63.72 | 63.44 | 5349 |
| 1734132600 | 63.2688 | -0.6 | -0.94 | 63.8898 | 63.8898 | 63.115 | 3461 |
| 1734046200 | 63.871 | -0.42 | -0.65 | 63.97 | 64.19 | 63.871 | 8938 |
| 1733959800 | 64.29 | 0.43 | 0.67 | 64.26 | 64.43 | 64.17 | 2523 |
| 1733873400 | 63.8606 | -0.72 | -1.11 | 64.2906 | 64.330299 | 63.8174 | 4662 |
| 1733787000 | 64.5805 | -0.59 | -0.91 | 65.56 | 65.56 | 64.48 | 2331 |
| 1733527800 | 65.172399 | 0.48 | 0.75 | 65.12 | 65.3686 | 65.12 | 1449 |
| 1733441400 | 64.6893 | -0.22 | -0.34 | 64.86 | 64.8797 | 64.6893 | 1842 |
| 1733355000 | 64.91 | 0.78 | 1.22 | 64.4 | 64.91 | 64.4 | 5807 |
| 1733268600 | 64.129999 | 0.4 | 0.63 | 63.99 | 64.14 | 63.99 | 2393 |
| 1733182200 | 63.7272 | -0.11 | -0.17 | 64.519999 | 64.519999 | 63.7 | 2724 |
| 1732917840 | 63.8338 | 0.17 | 0.27 | 63.87 | 63.967557 | 63.8338 | 2032 |
| 1732750200 | 63.66 | -0.64 | -1.00 | 64.379999 | 64.379999 | 63.62 | 1750 |
| 1732663800 | 64.3 | -0.3 | -0.46 | 65.06 | 65.06 | 64.14 | 3766 |
| 1732577400 | 64.599 | 0.71 | 1.11 | 64.67 | 64.7 | 64.44 | 4209 |
| 1732318200 | 63.89 | 0.82 | 1.30 | 63.5 | 63.89 | 63.5 | 4888 |
| 1732231800 | 63.07 | 1.23 | 1.99 | 62.64 | 63.19 | 62.64 | 4343 |
| 1732145400 | 61.839 | 0.24 | 0.39 | 62.41 | 62.41 | 61.36 | 3439 |
| 1732059000 | 61.5989 | 0.69 | 1.13 | 60.8991 | 61.61 | 60.8991 | 1447 |
| 1731972600 | 60.9129 | 0.4 | 0.66 | 60.69 | 61.15 | 60.69 | 4933 |
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
