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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 67.385 | -0.15 | -0.21 | 67.35 | 67.605 | 67.285 | 32993 |
| 1741023000 | 67.53 | 0.13 | 0.19 | 67.66 | 67.66 | 67.255 | 4321 |
| 1740763800 | 67.405 | 0.13 | 0.19 | 67.23 | 67.455 | 67.14 | 2264 |
| 1740677400 | 67.28 | -0.17 | -0.25 | 67.34 | 67.435 | 67.215 | 8619 |
| 1740591000 | 67.45 | 0.4 | 0.60 | 67.16 | 67.45 | 67.16 | 5371 |
| 1740504600 | 67.05 | 0.25 | 0.37 | 66.87 | 67.14 | 66.87 | 13642 |
| 1740418200 | 66.8 | -0.04 | -0.06 | 66.84 | 66.864999 | 66.65 | 4948 |
| 1740159000 | 66.84 | 0.23 | 0.35 | 66.769999 | 66.894999 | 66.72 | 9534 |
| 1740072600 | 66.605 | 0.09 | 0.14 | 66.61 | 66.709999 | 66.519999 | 2873 |
| 1739986200 | 66.51 | -0.13 | -0.20 | 66.58 | 66.599999 | 66.415 | 35297 |
| 1739899800 | 66.644999 | -0.28 | -0.41 | 66.8 | 66.875 | 66.635 | 13745 |
| 1739813400 | 66.92 | -0.05 | -0.08 | 66.8 | 66.94 | 66.8 | 1432 |
| 1739554200 | 66.974999 | 0.42 | 0.63 | 66.739999 | 67.015 | 66.614999 | 1221 |
| 1739467800 | 66.555 | 0.2 | 0.30 | 66.3 | 66.629999 | 66.3 | 6677 |
| 1739381400 | 66.355 | -0.4 | -0.59 | 66.81 | 66.81 | 66.254999 | 26671 |
| 1739295000 | 66.75 | -0.31 | -0.46 | 67.24 | 67.24 | 66.724999 | 15889 |
| 1739208600 | 67.06 | 0.03 | 0.04 | 67 | 67.135 | 66.93 | 23654 |
| 1738949400 | 67.035 | -0.26 | -0.39 | 67.26 | 67.34 | 66.959999 | 4157 |
| 1738863000 | 67.295 | -0.03 | -0.04 | 67.36 | 67.4 | 67.145 | 6519 |
| 1738776600 | 67.325 | 0.42 | 0.63 | 66.98 | 67.355 | 66.93 | 3004 |
| 1738690200 | 66.905 | 0.1 | 0.15 | 66.849999 | 66.925 | 66.584999 | 10595 |
| 1738603800 | 66.805 | -0.03 | -0.04 | 66.4 | 66.84 | 66.4 | 13342 |
| 1738344600 | 66.83 | 0.08 | 0.11 | 67.27 | 67.27 | 66.735 | 22855 |
| 1738258200 | 66.754999 | 0.11 | 0.17 | 66.4 | 67.015 | 66.4 | 819 |
| 1738171800 | 66.64 | 0.14 | 0.22 | 66.67 | 66.805 | 66.635 | 23326 |
| 1738085400 | 66.495 | -0.12 | -0.18 | 66.62 | 66.7 | 66.45 | 1800 |
| 1737999000 | 66.614999 | 0.09 | 0.14 | 66.569999 | 66.67 | 66.45 | 1590 |
| 1737739800 | 66.525 | 0.22 | 0.33 | 66.47 | 66.535 | 66.37 | 684 |
| 1737653400 | 66.305 | -0.13 | -0.19 | 66.319999 | 66.379999 | 66.2 | 8026 |
| 1737567000 | 66.43 | 0.02 | 0.02 | 66.319999 | 66.675 | 66.319999 | 3437 |
| 1737480600 | 66.415 | 0.11 | 0.17 | 66.28 | 66.515 | 66.254999 | 12339 |
| 1737394200 | 66.305 | 0.11 | 0.17 | 66.2 | 66.375 | 66.01 | 781 |
| 1737135000 | 66.194999 | 0.1 | 0.15 | 66.069999 | 66.364999 | 66.069999 | 28528 |
| 1737048600 | 66.095 | -0.25 | -0.37 | 66.25 | 66.25 | 65.864999 | 4824 |
| 1736962200 | 66.34 | 0.73 | 1.10 | 66.069999 | 66.54 | 65.575 | 6151 |
| 1736875800 | 65.614999 | 0.1 | 0.16 | 65.4 | 65.87 | 65.4 | 23248 |
| 1736789400 | 65.51 | -0.2 | -0.30 | 65.26 | 65.75 | 65.26 | 3442 |
| 1736530200 | 65.709999 | -0.49 | -0.74 | 66.519999 | 66.519999 | 65.535 | 880 |
| 1736443800 | 66.2 | 0.2 | 0.30 | 66.05 | 66.25 | 66.019999 | 5956 |
| 1736357400 | 66 | -0.07 | -0.11 | 66.23 | 66.23 | 65.83 | 7702 |
| 1736271000 | 66.069999 | -0.25 | -0.38 | 66.43 | 66.435 | 66.025 | 8689 |
| 1736184600 | 66.319999 | -0.07 | -0.11 | 66.39 | 66.51 | 66.224999 | 8886 |
| 1735925400 | 66.39 | 0.19 | 0.29 | 66.2 | 66.51 | 66.2 | 24785 |
| 1735839000 | 66.2 | -0.04 | -0.06 | 66.39 | 66.39 | 66.065 | 3341 |
| 1735666200 | 66.239999 | 0.02 | 0.04 | 66.17 | 66.295 | 66.05 | 28623 |
| 1735579800 | 66.215 | 0.14 | 0.21 | 66 | 66.25 | 65.98 | 3376 |
| 1735320600 | 66.075 | 0.03 | 0.04 | 66.04 | 66.185 | 65.97 | 8323 |
| 1735061400 | 66.05 | -0.1 | -0.15 | 65.959999 | 66.05 | 65.959999 | 333 |
| 1734975000 | 66.15 | -0.15 | -0.23 | 66.18 | 66.269999 | 65.97 | 5170 |
| 1734715800 | 66.3 | 0.28 | 0.42 | 65.91 | 66.349999 | 65.84 | 12201 |
| 1734629400 | 66.019999 | -1 | -1.48 | 66.54 | 66.54 | 65.86 | 23867 |
| 1734543000 | 67.015 | 0.08 | 0.12 | 66.9 | 67.185 | 66.9 | 11561 |
| 1734456600 | 66.935 | -0.04 | -0.06 | 66.879999 | 67.16 | 66.805 | 35130 |
| 1734370200 | 66.974999 | -0.13 | -0.19 | 67.15 | 67.23 | 66.92 | 2122 |
| 1734111000 | 67.099999 | -0.56 | -0.83 | 67.45 | 67.46 | 67.099999 | 8017 |
| 1734024600 | 67.66 | -0.46 | -0.67 | 68.12 | 68.12 | 67.555 | 12832 |
| 1733938200 | 68.115 | -0.02 | -0.03 | 68.12 | 68.31 | 68.03 | 4101 |
| 1733851800 | 68.135 | -0.15 | -0.21 | 68.25 | 68.28 | 68.085 | 31272 |
| 1733765400 | 68.28 | -0.15 | -0.22 | 68.38 | 68.395 | 68.26 | 8857 |
| 1733506200 | 68.43 | 0.32 | 0.47 | 68.13 | 68.43 | 68.095 | 7242 |
| 1733419800 | 68.11 | 0.1 | 0.15 | 67.97 | 68.115 | 67.955 | 2571 |
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
