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 | 0.2498 | 0.385315440383 | 64.83 | 65.42 | 64.75 | 4235 | 65.04218692 | SP |
| 4 | 0.3498 | 0.540398578712 | 64.73 | 65.58 | 63.9 | 3152 | 65.01552714 | SP |
| 12 | 0.9198 | 1.43360349127 | 64.16 | 65.68 | 63.62 | 4204 | 64.60140468 | SP |
| 26 | 0.9798 | 1.52854914197 | 64.1 | 66 | 62.01 | 4762 | 64.37643655 | SP |
| 52 | 2.3398 | 3.72935926044 | 62.74 | 66 | 60.14 | 3754 | 63.88718057 | SP |
| 156 | -10.5902 | -13.9952425003 | 75.67 | 76.65 | 57.5 | 4670 | 66.44764534 | SP |
| 260 | -7.8602 | -10.7762544557 | 72.94 | 78.88 | 56.55 | 4136 | 68.84047777 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 65.055 | -0.01 | -0.01 | 65.39 | 65.39 | 65.055 | 3857 |
| 1722033300 | 65.0608 | 0 | 0.00 | 64.91 | 65.29 | 64.75 | 6426 |
| 1721946900 | 65.06 | 0.02 | 0.02 | 64.87 | 65.4 | 64.87 | 2136 |
| 1721860500 | 65.045 | 0.09 | 0.15 | 64.9 | 65.42 | 64.9 | 6316 |
| 1721774100 | 64.95 | -0.21 | -0.32 | 64.83 | 65.15 | 64.83 | 2439 |
| 1721687700 | 65.16 | 0.34 | 0.52 | 65.37 | 65.37 | 64.879999 | 1443 |
| 1721428500 | 64.819999 | -0.2 | -0.30 | 64.42 | 65.12 | 64.42 | 708 |
| 1721342100 | 65.015 | -0.33 | -0.51 | 64.95 | 65.39 | 63.9 | 8601 |
| 1721255700 | 65.349999 | 0.16 | 0.25 | 65.22 | 65.4 | 64.84 | 5313 |
| 1721169300 | 65.1876 | -0.17 | -0.26 | 65.349999 | 65.47 | 65.1876 | 1153 |
| 1721082900 | 65.36 | 0.26 | 0.40 | 65.58 | 65.58 | 65.099999 | 2072 |
| 1720823700 | 65.099999 | 0.18 | 0.28 | 64.83 | 65.239999 | 64.83 | 1136 |
| 1720737300 | 64.92 | 0.06 | 0.09 | 64.989999 | 65.099999 | 64.87 | 3793 |
| 1720650900 | 64.86 | 0.05 | 0.07 | 64.66 | 65.15 | 64.66 | 5058 |
| 1720564500 | 64.813 | -0.11 | -0.16 | 64.68 | 65.04 | 64.65 | 1438 |
| 1720478100 | 64.92 | -0.05 | -0.08 | 64.989999 | 65.09 | 64.92 | 2596 |
| 1720218900 | 64.97 | 0.4 | 0.62 | 65 | 65 | 64.53 | 2482 |
| 1720040640 | 64.5694 | 0.14 | 0.22 | 64.569999 | 64.84 | 64.5694 | 744 |
| 1719959700 | 64.425 | -0.04 | -0.06 | 64.73 | 64.739999 | 64.400999 | 2171 |
| 1719873300 | 64.465 | -0.09 | -0.14 | 64.3 | 64.64 | 64.3 | 5105 |
| 1719614100 | 64.556799 | 0 | 0.00 | 64.556799 | 64.556799 | 64.556799 | 0 |
| 1719527700 | 64.556799 | -0.23 | -0.36 | 64.89 | 64.9133 | 64.37 | 1788 |
| 1719441300 | 64.79 | 0.16 | 0.24 | 65.68 | 65.68 | 64.23 | 1632 |
| 1719354900 | 64.635 | -0.21 | -0.32 | 64.45 | 64.83 | 64.45 | 3248 |
| 1719268500 | 64.8409 | -0.15 | -0.23 | 65.06 | 65.14 | 64.8409 | 345 |
| 1719009300 | 64.989999 | 0.28 | 0.43 | 65 | 65 | 64.54 | 2186 |
| 1718922900 | 64.709999 | -0.03 | -0.05 | 64.45 | 64.805 | 64.45 | 3663 |
| 1718750100 | 64.7431 | -0.1 | -0.16 | 64.849999 | 64.849999 | 64.41 | 2201 |
| 1718663700 | 64.845 | 0.17 | 0.27 | 64.81 | 64.845 | 64.58 | 1560 |
| 1718404500 | 64.67 | -0.17 | -0.27 | 64.55 | 65.14 | 64.55 | 2006 |
| 1718318100 | 64.8424 | 0.08 | 0.13 | 65.03 | 65.03 | 64.75 | 1049 |
| 1718231700 | 64.76 | 0.09 | 0.15 | 64.59 | 64.989999 | 64.59 | 1069 |
| 1718145300 | 64.665 | 0.06 | 0.09 | 64.62 | 64.91 | 64.5 | 1557 |
| 1718058900 | 64.61 | -0.37 | -0.57 | 64.56 | 64.72 | 64.471999 | 4368 |
| 1717799700 | 64.98 | 0.36 | 0.56 | 64.98 | 64.98 | 64.55 | 5021 |
| 1717713300 | 64.6151 | 0.05 | 0.07 | 64.64 | 64.9 | 64.605 | 3789 |
| 1717626900 | 64.569999 | 0.17 | 0.26 | 64.599999 | 64.879999 | 64.41 | 7851 |
| 1717540500 | 64.4 | 0.05 | 0.08 | 64.319999 | 64.5 | 64.319999 | 1255 |
| 1717454100 | 64.3501 | 0.05 | 0.08 | 64.12 | 64.5999 | 64.12 | 1888 |
| 1717194900 | 64.3 | 0.14 | 0.22 | 64.41 | 64.519999 | 64.05 | 9096 |
| 1717108500 | 64.1597 | 0.3 | 0.47 | 63.84 | 64.5099 | 63.84 | 13984 |
| 1717022100 | 63.86 | -0.12 | -0.19 | 64.25 | 64.25 | 63.77 | 7464 |
| 1716935700 | 63.98 | -0.28 | -0.44 | 63.8701 | 64.19 | 63.8701 | 1875 |
| 1716590100 | 64.26 | -0.31 | -0.48 | 64.34 | 64.56 | 64.26 | 2077 |
| 1716503700 | 64.568299 | -0 | -0.01 | 64.44 | 64.79 | 64.319999 | 1605 |
| 1716417300 | 64.572 | -0.07 | -0.11 | 64.61 | 64.91 | 64.349999 | 4191 |
| 1716330900 | 64.64 | -0.16 | -0.24 | 64.75 | 64.95 | 64.625 | 3033 |
| 1716244500 | 64.797399 | 0.07 | 0.10 | 64.569999 | 65.269999 | 64.5132 | 3757 |
| 1715985300 | 64.73 | 0.19 | 0.29 | 64.629999 | 64.849999 | 64.58 | 1026 |
| 1715898900 | 64.54 | -0.1 | -0.15 | 64.459999 | 64.73 | 63.62 | 9195 |
| 1715812500 | 64.64 | 0.18 | 0.28 | 64.44 | 64.754999 | 64.355 | 8460 |
| 1715726100 | 64.459999 | 0.15 | 0.23 | 64.44 | 64.73 | 64.224999 | 14600 |
| 1715639700 | 64.3105 | -0.04 | -0.07 | 64.37 | 64.599999 | 64.099999 | 3711 |
| 1715380500 | 64.3541 | -0.12 | -0.18 | 64.31 | 64.599999 | 64.2 | 18893 |
| 1715294100 | 64.4693 | 0.1 | 0.16 | 64.45 | 64.66 | 64.25 | 12140 |
| 1715207700 | 64.364999 | 0.14 | 0.22 | 64.2 | 64.5 | 64.2 | 2610 |
| 1715121300 | 64.224999 | 0.11 | 0.17 | 64.16 | 64.6032 | 64.16 | 6227 |
| 1715034900 | 64.114999 | -0.09 | -0.13 | 64.11 | 64.42 | 63.91 | 4183 |
| 1714775700 | 64.2 | 0.24 | 0.38 | 63.99 | 64.36 | 63.99 | 8222 |
| 1714689300 | 63.96 | 0.3 | 0.47 | 63.6761 | 64.15 | 63.6761 | 9305 |
| 1714602900 | 63.6581 | 0.31 | 0.49 | 63.42 | 64.09 | 63.42 | 19985 |
| 1714516500 | 63.35 | -0.45 | -0.70 | 63.49 | 63.95 | 63.35 | 868 |
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
