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 | -0.49 | -0.749694002448 | 65.36 | 66.99 | 64.02 | 929659 | 65.55059638 | SP |
| 4 | -2.85 | -4.20850561134 | 67.72 | 67.885 | 62.43 | 953276 | 65.26674321 | SP |
| 12 | 0.57 | 0.886469673406 | 64.3 | 71.92 | 62.43 | 866716 | 66.63289722 | SP |
| 26 | 5.25 | 8.80576987588 | 59.62 | 71.92 | 58.12 | 674213 | 65.08806934 | SP |
| 52 | 8.16 | 14.3889966496 | 56.71 | 71.92 | 50.5249 | 626592 | 60.70566081 | SP |
| 156 | 12.19 | 23.1397114655 | 52.68 | 71.92 | 36.03 | 624024 | 50.54134845 | SP |
| 260 | 39.48 | 155.49428909 | 25.39 | 71.92 | 24.5797 | 658252 | 48.0293441 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 65.62 | -1.16 | -1.74 | 66.69 | 66.79 | 65.4029 | 753367 |
| 1742942100 | 66.78 | 0.75 | 1.14 | 66.319999 | 66.989999 | 66.319999 | 743014 |
| 1742855700 | 66.03 | 1.05 | 1.62 | 65.819999 | 66.14 | 65.65 | 612087 |
| 1742596500 | 64.98 | -0.1 | -0.15 | 64.39 | 65.14 | 64.019999 | 632192 |
| 1742510100 | 65.08 | -1.09 | -1.65 | 65.36 | 65.98 | 64.879999 | 1900283 |
| 1742423700 | 66.17 | 0.77 | 1.18 | 65.55 | 66.73 | 65.29 | 1005964 |
| 1742337300 | 65.4 | -0.4 | -0.61 | 65.209999 | 65.54 | 64.715199 | 429180 |
| 1742250900 | 65.8 | 0.99 | 1.53 | 64.825 | 66.239999 | 64.81 | 672166 |
| 1741991700 | 64.81 | 2.09 | 3.33 | 63.73 | 64.83 | 63.69 | 457768 |
| 1741905300 | 62.72 | -1.47 | -2.29 | 63.8 | 63.8 | 62.43 | 722365 |
| 1741818900 | 64.19 | 0.33 | 0.52 | 64.93 | 65.019999 | 63.63 | 1244041 |
| 1741732500 | 63.86 | 0.58 | 0.92 | 63.31 | 64.86 | 63.14 | 1281244 |
| 1741646100 | 63.28 | -2.65 | -4.02 | 64.8 | 64.94 | 62.85 | 1116053 |
| 1741390500 | 65.93 | 0.63 | 0.96 | 65.16 | 66.099999 | 64 | 866651 |
| 1741304100 | 65.3 | -1.8 | -2.68 | 66.116 | 67.15 | 65.03 | 975655 |
| 1741217700 | 67.099999 | 0.66 | 0.99 | 66.29 | 67.29 | 65.51 | 733902 |
| 1741131300 | 66.44 | 1.02 | 1.56 | 65.04 | 67.22 | 64.459999 | 1587712 |
| 1741044900 | 65.42 | -0.69 | -1.04 | 67.3 | 67.56 | 64.97 | 1573849 |
| 1740785700 | 66.11 | 0.55 | 0.84 | 65.22 | 66.18 | 64.94 | 691047 |
| 1740699300 | 65.56 | -1.5 | -2.24 | 67.72 | 67.885 | 65.56 | 693664 |
| 1740612900 | 67.06 | 0.7 | 1.05 | 66.81 | 67.67 | 66.7192 | 643630 |
| 1740526500 | 66.36 | -0.41 | -0.61 | 66.819999 | 66.819999 | 65.47 | 1051426 |
| 1740440100 | 66.769999 | -0.92 | -1.36 | 67.75 | 67.86 | 66.19 | 745776 |
| 1740180900 | 67.69 | -2.53 | -3.60 | 69.76 | 69.76 | 67.58 | 1082807 |
| 1740094500 | 70.22 | -1.16 | -1.63 | 71.15 | 71.15 | 69.17 | 823610 |
| 1740008100 | 71.38 | -0.54 | -0.75 | 71.7 | 71.81 | 70.82 | 840566 |
| 1739921700 | 71.92 | 0.47 | 0.66 | 71.69 | 71.92 | 71.32 | 1074569 |
| 1739576100 | 71.45 | -0.22 | -0.31 | 71.6 | 71.61 | 70.83 | 568476 |
| 1739489700 | 71.67 | 1.32 | 1.88 | 71.23 | 71.74 | 70.55 | 1529041 |
| 1739403300 | 70.35 | 0.02 | 0.03 | 69.22 | 70.44 | 69.22 | 796813 |
| 1739316900 | 70.33 | -0.36 | -0.51 | 70.46 | 70.52 | 69.9 | 832933 |
| 1739230500 | 70.69 | 1.27 | 1.83 | 70 | 70.838 | 69.8306 | 781614 |
| 1738971300 | 69.42 | 0.52 | 0.75 | 69.92 | 70.14 | 69.23 | 1110216 |
| 1738884900 | 68.9 | -0.41 | -0.59 | 69.31 | 69.38 | 68.5 | 617166 |
| 1738798500 | 69.31 | 1.11 | 1.63 | 68.39 | 69.42 | 68.01 | 735599 |
| 1738712100 | 68.2 | 0.98 | 1.46 | 67.4 | 68.2394 | 67.39 | 879655 |
| 1738625700 | 67.22 | -0.38 | -0.56 | 66.39 | 67.48 | 66.09 | 933585 |
| 1738366500 | 67.6 | -0.04 | -0.06 | 67.98 | 68.529 | 67.51 | 1039292 |
| 1738280100 | 67.64 | 1.02 | 1.53 | 67.54 | 68.265 | 67.33 | 717733 |
| 1738193700 | 66.62 | -0.48 | -0.72 | 67.56 | 67.56 | 66.3 | 870954 |
| 1738107300 | 67.099999 | 1.74 | 2.66 | 65.67 | 67.1792 | 65.16 | 1199401 |
| 1738020900 | 65.36 | -1.41 | -2.11 | 64.9 | 66.319999 | 64.87 | 769583 |
| 1737761700 | 66.769999 | -0.17 | -0.25 | 67.03 | 67.33 | 66.66 | 641167 |
| 1737675300 | 66.94 | 0 | 0.00 | 66.94 | 66.94 | 66.94 | 0 |
| 1737588900 | 66.94 | 0.72 | 1.09 | 66.67 | 67.157 | 66.2929 | 689985 |
| 1737502500 | 66.22 | 1.48 | 2.29 | 65.44 | 66.29 | 65.44 | 956925 |
| 1737156900 | 64.739999 | 0.03 | 0.05 | 65.599999 | 65.629999 | 64.636799 | 678966 |
| 1737070500 | 64.709999 | 0.06 | 0.09 | 64.83 | 65.129999 | 64.3807 | 354978 |
| 1736984100 | 64.65 | 1 | 1.57 | 64.599999 | 64.8 | 64.177099 | 707741 |
| 1736897700 | 63.65 | 0.44 | 0.70 | 63.6 | 63.9067 | 63.2201 | 424338 |
| 1736811300 | 63.21 | -0.32 | -0.50 | 62.83 | 63.42 | 62.71 | 598487 |
| 1736552100 | 63.53 | -0.63 | -0.98 | 63.6 | 63.93 | 63.13 | 665569 |
| 1736379300 | 64.16 | 0.3 | 0.47 | 63.505 | 64.194999 | 63.03 | 608362 |
| 1736292900 | 63.86 | -0.91 | -1.40 | 64.79 | 64.89 | 63.6 | 934153 |
| 1736206500 | 64.769999 | 0.42 | 0.65 | 64.9 | 65.239999 | 64.379999 | 791909 |
| 1735947300 | 64.349999 | 0.6 | 0.94 | 63.87 | 64.48 | 63.775 | 668011 |
| 1735860900 | 63.75 | 0.3 | 0.47 | 64.3 | 64.660799 | 63.35 | 626642 |
| 1735688100 | 63.45 | -0.36 | -0.56 | 64 | 64.055499 | 63.27 | 442014 |
| 1735601700 | 63.81 | -0.73 | -1.13 | 63.55 | 64.125 | 63.08 | 324848 |
| 1735342500 | 64.54 | -0.76 | -1.16 | 65.099999 | 65.099999 | 63.91 | 321900 |
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
