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 | -0.3839 | -0.585481165167 | 65.57 | 66.32 | 64.78 | 6901 | 65.3865747 | SP |
| 4 | -0.6539 | -0.993165249089 | 65.84 | 66.4887 | 63.19 | 26847 | 65.08465972 | SP |
| 12 | 2.4761 | 3.94849306331 | 62.71 | 67.04 | 61.05 | 20064 | 64.60056614 | SP |
| 26 | -3.6039 | -5.23898822503 | 68.79 | 69.61 | 61.05 | 14899 | 65.00245876 | SP |
| 52 | 2.0961 | 3.32239657632 | 63.09 | 69.61 | 58.99 | 10893 | 64.5655853 | SP |
| 156 | 3.6161 | 5.87315250934 | 61.57 | 69.61 | 45.06 | 10127 | 58.04154709 | SP |
| 260 | 13.9261 | 27.1675770581 | 51.26 | 83.235 | 45.06 | 9548 | 61.98165656 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742941800 | 65.186099 | 0.12 | 0.18 | 66.319999 | 66.319999 | 65.099999 | 6698 |
| 1742855400 | 65.069999 | 0.06 | 0.10 | 64.98 | 65.14 | 64.83 | 7226 |
| 1742596200 | 65.0057 | -0.29 | -0.45 | 64.78 | 65.117999 | 64.78 | 5035 |
| 1742509800 | 65.3 | -0.7 | -1.06 | 64.95 | 65.4199 | 64.95 | 5707 |
| 1742423400 | 66.0008 | 0.47 | 0.72 | 65.569999 | 66.14 | 65.53 | 9837 |
| 1742337000 | 65.5297 | -0.57 | -0.86 | 65.68 | 65.7145 | 65.2395 | 5163 |
| 1742250600 | 66.0999 | 0.74 | 1.14 | 65.34 | 66.18 | 65.34 | 10534 |
| 1741991400 | 65.3575 | 1.37 | 2.14 | 64.69 | 65.36 | 64.69 | 5138 |
| 1741905000 | 63.9851 | -0.57 | -0.89 | 64.11 | 64.279 | 63.93 | 9703 |
| 1741818600 | 64.5586 | 0.76 | 1.19 | 64.569999 | 64.7196 | 64.148399 | 9677 |
| 1741732200 | 63.8 | 0.12 | 0.19 | 63.87 | 64.06 | 63.19 | 55513 |
| 1741645800 | 63.68 | -1.98 | -3.01 | 64.44 | 64.44 | 63.34 | 13996 |
| 1741390200 | 65.657 | 0.37 | 0.56 | 65.29 | 65.657 | 64.76 | 99992 |
| 1741303800 | 65.2904 | -1.19 | -1.79 | 65.599999 | 66.12 | 65.29 | 79805 |
| 1741217400 | 66.477999 | 1.51 | 2.32 | 65.69 | 66.488699 | 65.662 | 44280 |
| 1741131000 | 64.9711 | 0.18 | 0.28 | 64.55 | 65.5951 | 63.87 | 16830 |
| 1741044600 | 64.79 | 0.21 | 0.33 | 65.59 | 65.79 | 64.45 | 32795 |
| 1740785400 | 64.58 | -0.08 | -0.12 | 64.42 | 64.58 | 64.08 | 14880 |
| 1740699000 | 64.66 | -1.18 | -1.79 | 65.599999 | 65.64 | 64.623999 | 95750 |
| 1740612600 | 65.84 | 0.42 | 0.65 | 65.84 | 66.2095 | 65.694999 | 8371 |
| 1740526200 | 65.4178 | 0.15 | 0.23 | 65.65 | 65.65 | 65.17 | 12406 |
| 1740439800 | 65.269099 | -0.76 | -1.14 | 65.84 | 65.84 | 65.269099 | 6187 |
| 1740180600 | 66.024699 | -0.62 | -0.92 | 66.73 | 66.73 | 65.92 | 8857 |
| 1740094200 | 66.64 | 0.25 | 0.38 | 66.54 | 66.6699 | 66.36 | 10854 |
| 1740007800 | 66.39 | -0.56 | -0.84 | 66.45 | 66.45 | 66.25 | 6204 |
| 1739921400 | 66.95 | 0.44 | 0.66 | 67.04 | 67.04 | 66.755399 | 24596 |
| 1739575800 | 66.5115 | 0.33 | 0.49 | 66.64 | 66.769999 | 66.4105 | 8363 |
| 1739489400 | 66.186499 | 0.64 | 0.97 | 65.67 | 66.186499 | 65.67 | 25356 |
| 1739403000 | 65.55 | 0.27 | 0.41 | 64.89 | 65.599999 | 64.89 | 4308 |
| 1739316600 | 65.281099 | 0.15 | 0.22 | 64.89 | 65.3446 | 64.89 | 13008 |
| 1739230200 | 65.1359 | 0.37 | 0.57 | 65.04 | 65.2 | 65.04 | 7499 |
| 1738971000 | 64.7679 | -0.56 | -0.85 | 65.44 | 65.44 | 64.76 | 10626 |
| 1738884600 | 65.3253 | 0.1 | 0.16 | 65.2 | 65.37 | 65.16 | 18098 |
| 1738798200 | 65.2234 | 0.49 | 0.76 | 64.93 | 65.26 | 64.86 | 14863 |
| 1738711800 | 64.73 | 0.86 | 1.35 | 64.43 | 64.76 | 64.375 | 11499 |
| 1738625400 | 63.8664 | -0.79 | -1.22 | 63.48 | 64.2401 | 63.37 | 8742 |
| 1738366200 | 64.6538 | -0.53 | -0.81 | 65.19 | 65.2 | 64.569999 | 14257 |
| 1738279800 | 65.1824 | 0.92 | 1.43 | 64.83 | 65.4495 | 64.83 | 6491 |
| 1738193400 | 64.2621 | 0.1 | 0.15 | 64.459999 | 64.459999 | 64.090999 | 4594 |
| 1738107000 | 64.162899 | 0.1 | 0.16 | 64.069999 | 64.162899 | 63.69 | 45908 |
| 1738020600 | 64.06 | -1.12 | -1.72 | 63.95 | 64.28 | 63.93 | 75989 |
| 1737761400 | 65.1808 | 0.6 | 0.92 | 65.18 | 65.41 | 65.16 | 14004 |
| 1737675000 | 64.584999 | 0 | 0.00 | 64.584999 | 64.584999 | 64.584999 | 0 |
| 1737588600 | 64.584999 | 0.29 | 0.46 | 64.65 | 64.775 | 64.569999 | 7546 |
| 1737502200 | 64.290899 | 1.12 | 1.78 | 63.91 | 64.290899 | 63.8 | 6817 |
| 1737156600 | 63.1669 | 0.34 | 0.54 | 63.21 | 63.36 | 63.12 | 7348 |
| 1737070200 | 62.8277 | 0.6 | 0.97 | 62.9 | 62.9926 | 62.7582 | 8933 |
| 1736983800 | 62.2245 | 0.59 | 0.96 | 62.19 | 62.349 | 62.04 | 9040 |
| 1736897400 | 61.63 | 0.21 | 0.34 | 61.82 | 61.82 | 61.42 | 8268 |
| 1736811000 | 61.4204 | -0.57 | -0.91 | 61.13 | 61.4204 | 61.05 | 26480 |
| 1736551800 | 61.9863 | -1.02 | -1.61 | 62.44 | 62.44 | 61.86 | 27592 |
| 1736379000 | 63.002 | -0.18 | -0.28 | 62.92 | 63.0306 | 62.71 | 4125 |
| 1736292600 | 63.1811 | -0.13 | -0.20 | 63.83 | 63.86 | 63.15 | 32784 |
| 1736206200 | 63.308 | 0.52 | 0.83 | 63.38 | 63.72 | 63.308 | 13051 |
| 1735947000 | 62.7869 | 0.23 | 0.36 | 62.62 | 62.79 | 62.54 | 31293 |
| 1735860600 | 62.5598 | 0.11 | 0.18 | 62.71 | 62.95 | 62.38 | 30581 |
| 1735687800 | 62.4478 | -0.23 | -0.37 | 62.73 | 62.875 | 62.35 | 15006 |
| 1735601400 | 62.68 | -0.61 | -0.96 | 62.72 | 62.85 | 62.51 | 27775 |
| 1735342200 | 63.289 | -0.19 | -0.30 | 63.32 | 63.42 | 63.11 | 22430 |
| 1735255800 | 63.477 | 0.07 | 0.11 | 63.38 | 63.53 | 63.22 | 18201 |
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
