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 | -2.9931 | -4.49077269317 | 66.65 | 67.72 | 64.5074 | 301 | 65.82612467 | SP |
| 4 | 0.5569 | 0.882567353407 | 63.1 | 67.72 | 62.1 | 376 | 64.07659485 | SP |
| 12 | 2.7969 | 4.59562931318 | 60.86 | 68.4376 | 59.2084 | 685 | 64.77187844 | SP |
| 26 | 9.2869 | 17.0809269818 | 54.37 | 68.4376 | 54.14 | 458 | 63.33633022 | SP |
| 52 | 5.1869 | 8.87104498033 | 58.47 | 68.4376 | 43.1743 | 493 | 55.57751716 | SP |
| 156 | -0.3831 | -0.598219862586 | 64.04 | 74.3902 | 30.11 | 1203 | 52.08900188 | SP |
| 260 | 15.2769 | 31.5768912774 | 48.38 | 74.3902 | 20.11 | 2202 | 49.12040591 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 64.5074 | -1.07 | -1.63 | 64.5074 | 64.5074 | 64.5074 | 405 |
| 1721255400 | 65.574299 | -0.69 | -1.05 | 65.48 | 65.8597 | 65.48 | 186 |
| 1721169000 | 66.2685 | 0.48 | 0.73 | 65.1303 | 66.2685 | 65.1303 | 181 |
| 1721082600 | 65.7866 | -1.45 | -2.15 | 66.67 | 66.67 | 65.7866 | 366 |
| 1720823400 | 67.2341 | 1.47 | 2.24 | 66.65 | 67.72 | 66.65 | 366 |
| 1720737000 | 65.7606 | 0.62 | 0.95 | 66.099999 | 66.099999 | 65.7606 | 415 |
| 1720650600 | 65.141999 | 1.58 | 2.48 | 64.2 | 65.141999 | 64.18 | 452 |
| 1720564200 | 63.566 | -1.12 | -1.73 | 63.7 | 63.7 | 63.566 | 125 |
| 1720477800 | 64.6832 | -0.54 | -0.83 | 65.349999 | 65.349999 | 64.6832 | 27 |
| 1720218600 | 65.226 | 1.05 | 1.64 | 65.28 | 65.3398 | 64.805 | 260 |
| 1720040640 | 64.1712 | 1.5 | 2.39 | 64.03 | 64.1712 | 64.03 | 79 |
| 1719959400 | 62.6761 | -0.3 | -0.48 | 62.1 | 62.6761 | 62.1 | 71 |
| 1719873000 | 62.9781 | 0.77 | 1.23 | 62.7847 | 62.9781 | 62.7847 | 147 |
| 1719613800 | 62.2114 | -0.26 | -0.41 | 62.1 | 62.2114 | 62.03 | 1794 |
| 1719527400 | 62.4696 | -0.23 | -0.37 | 62.84 | 62.94 | 62.4696 | 1155 |
| 1719441000 | 62.7044 | -1.42 | -2.22 | 62.72 | 62.72 | 62.53 | 528 |
| 1719354600 | 64.126999 | -0.27 | -0.42 | 63.95 | 64.126999 | 63.95 | 300 |
| 1719268200 | 64.3946 | 1.16 | 1.84 | 64.28 | 64.54 | 64.28 | 173 |
| 1719009000 | 63.2324 | -1.1 | -1.71 | 63.1 | 63.29 | 63.1 | 1539 |
| 1718922600 | 64.3347 | 0.3 | 0.47 | 64.069999 | 64.3347 | 64.069999 | 814 |
| 1718749800 | 64.0352 | 0.71 | 1.11 | 64.0352 | 64.0352 | 64.0352 | 3 |
| 1718663400 | 63.3302 | 1.01 | 1.62 | 62.82 | 63.43 | 62.37 | 6870 |
| 1718404200 | 62.3208 | -2.25 | -3.49 | 62.37 | 62.37 | 62.3208 | 400 |
| 1718317800 | 64.5719 | -2.09 | -3.14 | 64.48 | 64.5719 | 64.48 | 1285 |
| 1718231400 | 66.665499 | 2.02 | 3.13 | 67 | 67 | 66.665499 | 628 |
| 1718145000 | 64.6416 | -1.56 | -2.36 | 64.474199 | 64.6416 | 64.2 | 6120 |
| 1718058600 | 66.201899 | -0.46 | -0.69 | 65.12 | 66.201899 | 65.12 | 617 |
| 1717799400 | 66.6648 | -1.77 | -2.59 | 66.98 | 66.98 | 66.6648 | 8 |
| 1717713000 | 68.4376 | 0.51 | 0.75 | 67.96 | 68.4376 | 67.96 | 77 |
| 1717626600 | 67.9287 | 1.2 | 1.80 | 67.85 | 67.9287 | 67.8208 | 343 |
| 1717540200 | 66.728399 | -0.41 | -0.61 | 66.4 | 66.728399 | 66.4 | 19 |
| 1717453800 | 67.1355 | 0.29 | 0.43 | 67.1393 | 67.32 | 66.72 | 3593 |
| 1717194600 | 66.8469 | 1.05 | 1.59 | 66.37 | 66.8469 | 66.37 | 1 |
| 1717108200 | 65.8007 | 1.26 | 1.96 | 65.8007 | 65.8007 | 65.8007 | 1 |
| 1717021800 | 64.5386 | -1.96 | -2.94 | 64.5386 | 64.5386 | 64.5386 | 157 |
| 1716935400 | 66.496799 | -0.26 | -0.39 | 67.01 | 67.01 | 66.496799 | 456 |
| 1716589800 | 66.756699 | 1 | 1.52 | 66.756699 | 66.756699 | 66.756699 | 0 |
| 1716503400 | 65.7565 | -0.64 | -0.96 | 67.36 | 67.36 | 65.730099 | 710 |
| 1716417000 | 66.3949 | -1.13 | -1.68 | 66.739999 | 66.739999 | 66.3949 | 168 |
| 1716330600 | 67.5264 | -0 | -0.01 | 67.01 | 67.5264 | 67.01 | 174 |
| 1716244200 | 67.5298 | -0.06 | -0.09 | 67.77 | 67.81 | 67.5298 | 23 |
| 1715985000 | 67.5919 | 0.27 | 0.40 | 67 | 67.67 | 67 | 1291 |
| 1715898600 | 67.3207 | -0.74 | -1.08 | 67.86 | 67.86 | 67.3207 | 1210 |
| 1715812200 | 68.0564 | 1.37 | 2.06 | 67.21 | 68.0564 | 67.1625 | 143 |
| 1715725800 | 66.686 | 1.17 | 1.79 | 66.31 | 66.686 | 66.31 | 165 |
| 1715639400 | 65.515 | 0.01 | 0.01 | 65.83 | 65.93 | 65.515 | 1048 |
| 1715380200 | 65.5089 | 0.66 | 1.01 | 65.72 | 65.72 | 65.469899 | 1737 |
| 1715293800 | 64.8538 | 1.08 | 1.69 | 64.599999 | 64.86 | 64.599999 | 1009 |
| 1715207400 | 63.7752 | 0.39 | 0.61 | 63.7752 | 63.7752 | 63.7752 | 25 |
| 1715121000 | 63.3857 | 0.84 | 1.34 | 63.5 | 63.5 | 63.3857 | 244 |
| 1715034600 | 62.5465 | 1.01 | 1.63 | 62.5465 | 62.5465 | 62.5465 | 3 |
| 1714775400 | 61.5406 | 1.1 | 1.83 | 61.92 | 61.92 | 61.5406 | 148 |
| 1714689000 | 60.4369 | 1.1 | 1.85 | 60.05 | 60.4369 | 60.05 | 53 |
| 1714602600 | 59.3407 | -0.26 | -0.44 | 59.2084 | 59.8598 | 59.2084 | 325 |
| 1714516200 | 59.6029 | -1.66 | -2.70 | 59.6029 | 59.6029 | 59.6029 | 41 |
| 1714429800 | 61.258 | 0.3 | 0.50 | 61.15 | 61.258 | 61.15 | 40 |
| 1714170600 | 60.9549 | 0.94 | 1.56 | 60.86 | 60.9549 | 60.86 | 971 |
| 1714084200 | 60.0173 | -0.33 | -0.55 | 60.0173 | 60.0173 | 60.0173 | 16 |
| 1713997800 | 60.3472 | -0.57 | -0.94 | 60.2 | 60.3472 | 60.1 | 354 |
| 1713911400 | 60.9176 | 1.7 | 2.87 | 61.07 | 61.07 | 60.9176 | 57 |
| 1713825000 | 59.2189 | 1.31 | 2.26 | 58.55 | 59.2189 | 58.55 | 231 |
| 1713565800 | 57.9098 | 0.27 | 0.47 | 57.63 | 57.9098 | 57.63 | 505 |
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
