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 | -0.6456 | -0.968206358728 | 66.68 | 67.7865 | 65.0472 | 116795 | 66.26222466 | SP |
| 4 | 4.1744 | 6.74814096347 | 61.86 | 67.7865 | 61.72 | 86563 | 64.22029103 | SP |
| 12 | 4.6444 | 7.56540153119 | 61.39 | 67.7865 | 60.9401 | 121177 | 62.95943308 | SP |
| 26 | 4.8944 | 8.00523388943 | 61.14 | 67.7865 | 59.2408 | 129672 | 62.04245949 | SP |
| 52 | 6.4044 | 10.7402314271 | 59.63 | 67.7865 | 50.29 | 100534 | 59.93027054 | SP |
| 156 | 1.0344 | 1.59138461538 | 65 | 70.76 | 49 | 81191 | 58.20367012 | SP |
| 260 | 20.5018 | 45.0266402534 | 45.5326 | 70.76 | 28.14 | 58220 | 56.93111164 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 66.54 | 0.28 | 0.42 | 65.9 | 66.7579 | 65.9 | 165919 |
| 1721687400 | 66.26 | 0.88 | 1.35 | 65.76 | 66.2718 | 65.0472 | 112546 |
| 1721428200 | 65.379999 | -0.38 | -0.58 | 65.91 | 65.91 | 65.18 | 81818 |
| 1721341800 | 65.76 | -0.94 | -1.41 | 66.73 | 67.34 | 65.501 | 75705 |
| 1721255400 | 66.7 | -0.82 | -1.21 | 66.68 | 67.7865 | 66.68 | 154279 |
| 1721169000 | 67.52 | 1.85 | 2.82 | 66.239999 | 67.57 | 66.1337 | 78397 |
| 1721082600 | 65.67 | 0.71 | 1.09 | 65.45 | 66 | 65.345 | 41514 |
| 1720823400 | 64.959999 | 0.67 | 1.04 | 64.9 | 65.2846 | 64.7317 | 38065 |
| 1720737000 | 64.29 | 1.73 | 2.77 | 63.56 | 64.33 | 63.5 | 98891 |
| 1720650600 | 62.56 | 0.62 | 1.00 | 62.32 | 62.56 | 61.92 | 30366 |
| 1720564200 | 61.94 | -0.21 | -0.34 | 62.31 | 62.44 | 61.7708 | 37921 |
| 1720477800 | 62.15 | 0.23 | 0.37 | 62.22 | 62.63 | 62.0551 | 56490 |
| 1720218600 | 61.92 | -0.36 | -0.58 | 62.34 | 62.34 | 61.72 | 49147 |
| 1720040640 | 62.28 | 0.18 | 0.29 | 62.27 | 62.6528 | 62.05 | 17437 |
| 1719959400 | 62.1 | 0.16 | 0.26 | 61.92 | 62.1799 | 61.86 | 56548 |
| 1719873000 | 61.94 | -0.42 | -0.67 | 62.83 | 62.83 | 61.8103 | 82513 |
| 1719613800 | 62.36 | 0 | 0.00 | 62.36 | 62.36 | 62.36 | 0 |
| 1719527400 | 62.36 | 0.3 | 0.48 | 62.17 | 62.36 | 62.002 | 195544 |
| 1719441000 | 62.06 | -0.11 | -0.18 | 61.86 | 62.06 | 61.7932 | 43206 |
| 1719354600 | 62.17 | -0.45 | -0.72 | 62.56 | 62.56 | 61.95 | 3092593 |
| 1719268200 | 62.62 | 0.35 | 0.56 | 62.31 | 63.0099 | 62.2 | 45975 |
| 1719009000 | 62.27 | 0.15 | 0.24 | 62.18 | 62.33 | 61.79 | 97655 |
| 1718922600 | 62.12 | -0.29 | -0.46 | 62.11 | 62.535 | 62 | 177685 |
| 1718749800 | 62.41 | 0.14 | 0.22 | 62.15 | 62.55 | 62.15 | 121187 |
| 1718663400 | 62.27 | 0.44 | 0.71 | 61.7 | 62.34 | 61.4501 | 86690 |
| 1718404200 | 61.83 | -0.85 | -1.36 | 62.1 | 62.1734 | 61.4801 | 38492 |
| 1718317800 | 62.68 | -0.4 | -0.63 | 63 | 63 | 62.2298 | 28052 |
| 1718231400 | 63.08 | 0.79 | 1.27 | 63.59 | 63.8898 | 62.951 | 40975 |
| 1718145000 | 62.29 | -0.33 | -0.53 | 62.03 | 62.3899 | 61.73 | 40302 |
| 1718058600 | 62.62 | 0.17 | 0.27 | 62.01 | 62.69 | 61.98 | 38710 |
| 1717799400 | 62.45 | -0.55 | -0.87 | 62.64 | 62.92 | 62.2345 | 40985 |
| 1717713000 | 63 | -0.34 | -0.54 | 63.12 | 63.28 | 62.7778 | 33148 |
| 1717626600 | 63.34 | 0.94 | 1.51 | 62.93 | 63.34 | 62.539 | 122385 |
| 1717540200 | 62.4 | -0.95 | -1.50 | 62.94 | 62.98 | 62.3882 | 40311 |
| 1717453800 | 63.35 | -0.32 | -0.50 | 64.34 | 64.34 | 63.035 | 31570 |
| 1717194600 | 63.67 | 0.43 | 0.68 | 63.51 | 63.73 | 62.82 | 78925 |
| 1717108200 | 63.24 | 0.53 | 0.85 | 63 | 63.355 | 62.9041 | 128229 |
| 1717021800 | 62.71 | -0.86 | -1.35 | 62.85 | 62.9099 | 62.6719 | 179041 |
| 1716935400 | 63.57 | -0.35 | -0.55 | 64.2 | 64.2 | 63.33 | 38061 |
| 1716589800 | 63.92 | 0.62 | 0.98 | 63.77 | 63.97 | 63.6236 | 26191 |
| 1716503400 | 63.3 | -0.89 | -1.39 | 64.65 | 64.65 | 63.052 | 41888 |
| 1716417000 | 64.19 | -0.51 | -0.79 | 64.43 | 64.62 | 64.01 | 51555 |
| 1716330600 | 64.7 | -0.11 | -0.17 | 64.83 | 64.83 | 64.4727 | 45636 |
| 1716244200 | 64.81 | 0.08 | 0.12 | 64.61 | 65.015 | 64.61 | 23566 |
| 1715985000 | 64.73 | 0.03 | 0.05 | 64.83 | 64.83 | 64.51 | 29134 |
| 1715898600 | 64.7 | -0.49 | -0.75 | 65.129999 | 65.129999 | 64.7 | 35819 |
| 1715812200 | 65.19 | 0.62 | 0.96 | 65.18 | 65.19 | 64.794399 | 127355 |
| 1715725800 | 64.569999 | 0.72 | 1.13 | 64.61 | 64.6684 | 64.2368 | 26271 |
| 1715639400 | 63.85 | 0.06 | 0.09 | 64.069999 | 64.436 | 63.83 | 46388 |
| 1715380200 | 63.79 | -0.2 | -0.31 | 64.17 | 64.17 | 63.6657 | 15256 |
| 1715293800 | 63.99 | 0.58 | 0.91 | 63.375 | 64.03 | 63.375 | 60576 |
| 1715207400 | 63.41 | -0.2 | -0.31 | 63.04 | 63.41 | 63.04 | 50507 |
| 1715121000 | 63.61 | 0.03 | 0.05 | 63.86 | 63.96 | 63.57 | 27164 |
| 1715034600 | 63.58 | 0.84 | 1.34 | 63.2 | 63.5899 | 63.2 | 31467 |
| 1714775400 | 62.74 | 0.7 | 1.13 | 63.01 | 63.03 | 62.59 | 31112 |
| 1714689000 | 62.04 | 0.77 | 1.26 | 61.81 | 62.17 | 61.2317 | 63564 |
| 1714602600 | 61.27 | 0.05 | 0.08 | 61.39 | 62.3197 | 60.9401 | 30254 |
| 1714516200 | 61.22 | -1.17 | -1.88 | 62.15 | 62.15 | 61.19 | 46672 |
| 1714429800 | 62.39 | 0.45 | 0.73 | 62.14 | 62.529 | 62.0583 | 74031 |
| 1714170600 | 61.94 | 0.37 | 0.60 | 61.695 | 62.13 | 61.695 | 44259 |
| 1714084200 | 61.57 | -0.37 | -0.60 | 61.38 | 61.69 | 60.8 | 52185 |
| 1713997800 | 61.94 | -0.06 | -0.10 | 61.83 | 62.185 | 61.525 | 26898 |
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
