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 | 0.9 | 1.33908644547 | 67.21 | 69.08 | 67.21 | 2641 | 68.10759205 | SP |
| 4 | 2.58 | 3.93712803296 | 65.53 | 69.08 | 65.08 | 1594 | 67.06586371 | SP |
| 12 | 3.81 | 5.92534992224 | 64.3 | 69.08 | 63.86 | 2478 | 65.61140616 | SP |
| 26 | 3.01 | 4.62365591398 | 65.1 | 69.08 | 62.74 | 2507 | 65.25514093 | SP |
| 52 | 3.01 | 4.62365591398 | 65.1 | 69.08 | 62.74 | 2507 | 65.25514093 | SP |
| 156 | 3.01 | 4.62365591398 | 65.1 | 69.08 | 62.74 | 2507 | 65.25514093 | SP |
| 260 | 3.01 | 4.62365591398 | 65.1 | 69.08 | 62.74 | 2507 | 65.25514093 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 68.11 | -0.66 | -0.96 | 68.55 | 68.92 | 68.11 | 5715 |
| 1721255400 | 68.769 | 0.16 | 0.23 | 68.5 | 69.08 | 68.5 | 1582 |
| 1721169000 | 68.61 | 1.07 | 1.58 | 67.82 | 68.63 | 67.82 | 2091 |
| 1721082600 | 67.5429 | -0.02 | -0.03 | 67.63 | 67.8911 | 67.5429 | 1262 |
| 1720823400 | 67.56 | 0.6 | 0.89 | 67.21 | 67.823 | 67.21 | 2553 |
| 1720737000 | 66.9636 | 0.72 | 1.08 | 66.26 | 67.11 | 66.26 | 4819 |
| 1720650600 | 66.2454 | 0.68 | 1.03 | 65.51 | 66.2454 | 65.51 | 1186 |
| 1720564200 | 65.568799 | -0.11 | -0.17 | 65.68 | 65.692499 | 65.47 | 1474 |
| 1720477800 | 65.683499 | -0.2 | -0.30 | 66.01 | 66.01 | 65.56 | 364 |
| 1720218600 | 65.878699 | 0.21 | 0.32 | 65.76 | 65.878699 | 65.76 | 64 |
| 1720040640 | 65.670599 | 0.28 | 0.42 | 65.56 | 65.670599 | 65.56 | 52 |
| 1719959400 | 65.3935 | 0.31 | 0.47 | 65.224999 | 65.3935 | 65.224999 | 846 |
| 1719873000 | 65.086299 | -0.4 | -0.61 | 65.739999 | 65.739999 | 65.08 | 415 |
| 1719613800 | 65.4825 | 0.24 | 0.37 | 65.6319 | 65.6319 | 65.47 | 2462 |
| 1719527400 | 65.239599 | -0.18 | -0.27 | 65.239999 | 65.239999 | 65.239599 | 165 |
| 1719441000 | 65.416399 | -0.29 | -0.44 | 65.5 | 65.5 | 65.26 | 1650 |
| 1719354600 | 65.7065 | -0.5 | -0.76 | 65.97 | 65.97 | 65.644999 | 549 |
| 1719268200 | 66.206599 | 0.53 | 0.80 | 65.87 | 66.31 | 65.87 | 3216 |
| 1719009000 | 65.6789 | 0.06 | 0.09 | 65.53 | 65.739999 | 65.53 | 460 |
| 1718922600 | 65.622299 | 0.09 | 0.13 | 65.5 | 65.622299 | 65.489999 | 2079 |
| 1718749800 | 65.534099 | 0.32 | 0.50 | 65.06 | 65.534099 | 65.06 | 1185 |
| 1718663400 | 65.2107 | 0.65 | 1.01 | 64.51 | 65.25 | 64.51 | 4267 |
| 1718404200 | 64.5586 | -0.38 | -0.59 | 64.5586 | 64.5586 | 64.5586 | 0 |
| 1718317800 | 64.942499 | -0.25 | -0.38 | 64.65 | 64.942499 | 64.65 | 810 |
| 1718231400 | 65.1915 | 0.31 | 0.48 | 65.269999 | 65.33 | 65.1915 | 663 |
| 1718145000 | 64.879 | 0.07 | 0.11 | 64.319999 | 64.879 | 64.319999 | 424 |
| 1718058600 | 64.8105 | -0.1 | -0.16 | 64.709999 | 64.8677 | 64.5227 | 1544 |
| 1717799400 | 64.9139 | -0.11 | -0.18 | 64.569999 | 65.1297 | 64.569999 | 3146 |
| 1717713000 | 65.0278 | -0.17 | -0.26 | 65.11 | 65.11 | 65.0278 | 2449 |
| 1717626600 | 65.1999 | 0.25 | 0.38 | 65.015 | 65.1999 | 65.015 | 352 |
| 1717540200 | 64.9547 | -0.09 | -0.13 | 64.73 | 65.0917 | 64.73 | 967 |
| 1717453800 | 65.0417 | -0.43 | -0.65 | 65.34 | 65.34 | 64.64 | 2329 |
| 1717194600 | 65.467699 | 0.79 | 1.21 | 64.605 | 65.467699 | 64.605 | 1336 |
| 1717108200 | 64.6819 | 0.22 | 0.35 | 64.18 | 64.6819 | 64.18 | 1175 |
| 1717021800 | 64.4573 | -0.74 | -1.13 | 64.56 | 64.61 | 64.4573 | 1830 |
| 1716935400 | 65.196 | -0.6 | -0.91 | 65.92 | 65.92 | 65.11 | 1678 |
| 1716589800 | 65.797799 | 0.43 | 0.66 | 65.68 | 65.83 | 65.68 | 984 |
| 1716503400 | 65.3635 | -0.74 | -1.12 | 65.7479 | 65.76 | 65.3635 | 1221 |
| 1716417000 | 66.105 | -0.33 | -0.49 | 66.2774 | 66.34 | 66.105 | 1678 |
| 1716330600 | 66.4324 | -0.14 | -0.20 | 66.28 | 66.4324 | 66.22 | 977 |
| 1716244200 | 66.567899 | 0.02 | 0.02 | 66.44 | 66.6605 | 66.44 | 2624 |
| 1715985000 | 66.552499 | -0.16 | -0.23 | 66.519999 | 66.552499 | 66.4101 | 3621 |
| 1715898600 | 66.7091 | -0.02 | -0.03 | 66.51 | 66.825 | 66.51 | 2121 |
| 1715812200 | 66.7285 | 0.25 | 0.38 | 66.711 | 66.73 | 66.64 | 5878 |
| 1715725800 | 66.4736 | 0.24 | 0.36 | 66.2 | 66.48 | 66.2 | 1608 |
| 1715639400 | 66.2355 | -0.02 | -0.03 | 66.47 | 66.53 | 66.2355 | 837 |
| 1715380200 | 66.257499 | 0.17 | 0.26 | 66.39 | 66.39 | 66.099999 | 1846 |
| 1715293800 | 66.0865 | 0.23 | 0.35 | 65.629999 | 66.0865 | 65.629999 | 1402 |
| 1715207400 | 65.8579 | 0.13 | 0.19 | 65.4 | 65.8579 | 65.4 | 1710 |
| 1715121000 | 65.7298 | 0.28 | 0.42 | 65.8801 | 65.8801 | 65.5738 | 5618 |
| 1715034600 | 65.452299 | 0.35 | 0.53 | 65.319999 | 65.452299 | 65.2163 | 8785 |
| 1714775400 | 65.105 | 0.57 | 0.88 | 64.97 | 65.105 | 64.97 | 634 |
| 1714689000 | 64.5381 | 0.33 | 0.52 | 64.45 | 64.5381 | 64.37 | 4037 |
| 1714602600 | 64.2047 | -0.01 | -0.02 | 63.87 | 64.7 | 63.86 | 16667 |
| 1714516200 | 64.217699 | -0.78 | -1.19 | 64.5475 | 64.5475 | 64.209999 | 4005 |
| 1714429800 | 64.9941 | 0.49 | 0.75 | 64.44 | 65 | 64.44 | 5690 |
| 1714170600 | 64.508399 | 0.32 | 0.51 | 64.3 | 64.72 | 64.3 | 9336 |
| 1714084200 | 64.183899 | -0.09 | -0.13 | 63.89 | 64.19 | 63.67 | 4328 |
| 1713997800 | 64.269999 | 0.07 | 0.11 | 63.9602 | 64.269999 | 63.9602 | 942 |
| 1713911400 | 64.1995 | 0.53 | 0.83 | 63.75 | 64.3199 | 63.7224 | 787 |
| 1713825000 | 63.6717 | 0.33 | 0.51 | 63.49 | 63.7604 | 63.46 | 2665 |
| 1713565800 | 63.3465 | 0.3 | 0.48 | 63.29 | 63.39 | 63.27 | 2926 |
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
