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 | 1.89 | 2.88329519451 | 65.55 | 67.53 | 65.14 | 1873 | 66.39465044 | SP |
| 4 | 1.21 | 1.82696663144 | 66.23 | 67.53 | 63.83 | 4923 | 64.94705879 | SP |
| 12 | 3.61 | 5.65564781451 | 63.83 | 67.53 | 61.3 | 3284 | 64.37646271 | SP |
| 26 | 1.71 | 2.60155180283 | 65.73 | 70.07 | 61.3 | 2667 | 64.97281405 | SP |
| 52 | 6.51 | 10.6843919252 | 60.93 | 70.2 | 58.94 | 2536 | 64.76932589 | SP |
| 156 | 4.4 | 6.97969543147 | 63.04 | 70.2 | 45.61 | 3056 | 57.89928863 | SP |
| 260 | 23.35 | 52.9598548424 | 44.09 | 78.24 | 42.316 | 4153 | 62.25697428 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 67.5177 | 1.08 | 1.63 | 67.045 | 67.53 | 67.045 | 1936 |
| 1741991700 | 66.4357 | 0.87 | 1.33 | 66.129999 | 66.474999 | 66.129999 | 4370 |
| 1741905300 | 65.5631 | -0.37 | -0.56 | 65.17 | 65.76 | 65.17 | 781 |
| 1741818900 | 65.932199 | 0.37 | 0.56 | 65.76 | 65.932199 | 65.72 | 451 |
| 1741732500 | 65.5631 | 0.63 | 0.98 | 65.55 | 65.739999 | 65.14 | 1765 |
| 1741646100 | 64.93 | -1.44 | -2.17 | 65.17 | 65.319999 | 64.79 | 10345 |
| 1741390500 | 66.3703 | 0.25 | 0.37 | 66.19 | 66.51 | 66.03 | 2965 |
| 1741304100 | 66.1234 | -0.25 | -0.37 | 66.36 | 66.58 | 66.11 | 4163 |
| 1741217700 | 66.3696 | 1.94 | 3.01 | 65.66 | 66.379999 | 65.65 | 1712 |
| 1741131300 | 64.4299 | 0.57 | 0.89 | 64.22 | 64.4299 | 63.83 | 1513 |
| 1741044900 | 63.8617 | -0.58 | -0.89 | 65.15 | 65.15 | 63.8617 | 42658 |
| 1740785700 | 64.438199 | -0.63 | -0.97 | 64.25 | 64.438199 | 64 | 2165 |
| 1740699300 | 65.0674 | -1.02 | -1.54 | 65.849999 | 65.849999 | 65.0674 | 882 |
| 1740612900 | 66.0877 | 0.43 | 0.65 | 66.11 | 66.39 | 66.069999 | 714 |
| 1740526500 | 65.6622 | -0.04 | -0.07 | 65.58 | 65.709999 | 65.5 | 1747 |
| 1740440100 | 65.7068 | -0.6 | -0.91 | 66.16 | 66.16 | 65.67 | 10610 |
| 1740180900 | 66.311 | -0.3 | -0.44 | 66.819999 | 67.019999 | 66.311 | 1908 |
| 1740094500 | 66.6062 | 0.71 | 1.07 | 66.68 | 66.75 | 66.34 | 3452 |
| 1740008100 | 65.9 | -0.27 | -0.42 | 65.98 | 66.019999 | 65.849999 | 1823 |
| 1739921700 | 66.174899 | 0.66 | 1.01 | 66.129999 | 66.174899 | 66.09 | 1591 |
| 1739576100 | 65.513499 | 0.31 | 0.47 | 65.459999 | 65.513499 | 65.41 | 3532 |
| 1739489700 | 65.205699 | 0.37 | 0.57 | 64.519999 | 65.205699 | 64.519999 | 937 |
| 1739403300 | 64.833699 | 0.24 | 0.37 | 64.5 | 65.03 | 64.42 | 1599 |
| 1739316900 | 64.5938 | -0.26 | -0.40 | 64.42 | 64.709999 | 64.42 | 1960 |
| 1739230500 | 64.8508 | 0.48 | 0.75 | 64.629999 | 64.8508 | 64.629999 | 1048 |
| 1738971300 | 64.367099 | -0.14 | -0.22 | 64.92 | 65.019999 | 64.349999 | 4888 |
| 1738884900 | 64.51 | -0.1 | -0.16 | 64.4 | 64.51 | 64.4 | 806 |
| 1738798500 | 64.6143 | -0.04 | -0.06 | 64.48 | 64.73 | 64.48 | 1532 |
| 1738712100 | 64.655199 | 1.19 | 1.88 | 64.629999 | 64.73 | 64.629999 | 450 |
| 1738625700 | 63.4618 | -0.48 | -0.74 | 63.02 | 63.65 | 62.98 | 3047 |
| 1738366500 | 63.9371 | -0.32 | -0.50 | 64.36 | 64.7 | 63.92 | 3080 |
| 1738280100 | 64.2596 | 0.92 | 1.46 | 63.91 | 64.42 | 63.91 | 1574 |
| 1738193700 | 63.3375 | 0.06 | 0.10 | 63.53 | 63.67 | 63.27 | 3041 |
| 1738107300 | 63.2743 | 0.43 | 0.69 | 62.77 | 63.2743 | 62.52 | 4177 |
| 1738020900 | 62.8405 | -1.31 | -2.05 | 62.96 | 63.07 | 62.76 | 3778 |
| 1737761700 | 64.1525 | 0.48 | 0.76 | 64.16 | 64.25 | 63.97 | 2772 |
| 1737675300 | 63.6717 | 0 | 0.00 | 63.6717 | 63.6717 | 63.6717 | 0 |
| 1737588900 | 63.6717 | 0.04 | 0.06 | 63.71 | 63.77 | 63.6717 | 1622 |
| 1737502500 | 63.6335 | 0.61 | 0.97 | 63.37 | 63.65 | 63.26 | 4190 |
| 1737156900 | 63.0243 | 0.3 | 0.48 | 62.72 | 63.28 | 62.72 | 1319 |
| 1737070500 | 62.7244 | 0.14 | 0.22 | 62.86 | 62.86 | 62.7244 | 3511 |
| 1736984100 | 62.5856 | 0.46 | 0.74 | 62.46 | 62.62 | 62.37 | 3422 |
| 1736897700 | 62.1239 | 0.53 | 0.86 | 62.22 | 62.22 | 61.97 | 2059 |
| 1736811300 | 61.5957 | -0.42 | -0.68 | 61.3 | 61.5957 | 61.3 | 1255 |
| 1736552100 | 62.0194 | -1.09 | -1.73 | 62.16 | 62.2 | 61.95 | 966 |
| 1736379300 | 63.11 | -0.54 | -0.84 | 62.97 | 63.11 | 62.97 | 1151 |
| 1736292900 | 63.6478 | -0.56 | -0.87 | 64.019999 | 64.019999 | 63.6478 | 3428 |
| 1736206500 | 64.205299 | 0.04 | 0.06 | 64.58 | 64.76 | 64.205299 | 1550 |
| 1735947300 | 64.1647 | 0.72 | 1.13 | 63.95 | 64.1647 | 63.9499 | 1691 |
| 1735860900 | 63.4459 | 0.16 | 0.25 | 63.55 | 63.72 | 63.4459 | 2850 |
| 1735688100 | 63.29 | -0.11 | -0.17 | 63.59 | 63.59 | 63.28 | 927 |
| 1735601700 | 63.4 | -0.35 | -0.54 | 63.38 | 63.54 | 63.195 | 4795 |
| 1735342500 | 63.7471 | -0.32 | -0.49 | 63.82 | 63.83 | 63.7471 | 2949 |
| 1735256100 | 64.063199 | -0.01 | -0.02 | 64.12 | 64.12 | 64.063199 | 450 |
| 1735077840 | 64.0779 | 0.26 | 0.41 | 63.83 | 64.0779 | 63.83 | 1592 |
| 1734996900 | 63.8151 | 0.35 | 0.56 | 63.38 | 63.84 | 63.34 | 3346 |
| 1734737700 | 63.4611 | 0.18 | 0.28 | 63.18 | 63.69 | 63.18 | 13117 |
| 1734651300 | 63.2829 | 0.4 | 0.63 | 63.59 | 63.59 | 63.2829 | 1355 |
| 1734564900 | 62.8877 | -1.39 | -2.16 | 64.29 | 64.29 | 62.8877 | 3517 |
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
