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 | -1.92 | -2.92281930279 | 65.69 | 66.64 | 62.425 | 63942 | 65.55827301 | SP |
| 4 | 0.6 | 0.949817951559 | 63.17 | 67.43 | 62.425 | 51616 | 64.95165657 | SP |
| 12 | -4 | -5.90231665929 | 67.77 | 68.4294 | 59.7122 | 66216 | 64.61922166 | SP |
| 26 | 8.07 | 14.4883303411 | 55.7 | 68.4294 | 54.5769 | 54914 | 62.77104322 | SP |
| 52 | 14.07 | 28.3098591549 | 49.7 | 68.4294 | 46.5739 | 54315 | 60.8413964 | SP |
| 156 | 14.07 | 28.3098591549 | 49.7 | 68.4294 | 46.5739 | 54315 | 60.8413964 | SP |
| 260 | 14.07 | 28.3098591549 | 49.7 | 68.4294 | 46.5739 | 54315 | 60.8413964 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194900 | 63.77 | -0.69 | -1.07 | 64.239999 | 64.459999 | 62.425 | 58013 |
| 1717108500 | 64.459999 | -1.74 | -2.63 | 65.79 | 65.79 | 64.3571 | 107082 |
| 1717022100 | 66.2 | -0.37 | -0.56 | 65.739999 | 66.41 | 65.739999 | 53320 |
| 1716935700 | 66.569999 | 0.39 | 0.59 | 66.045 | 66.64 | 65.8969 | 61785 |
| 1716590100 | 66.18 | 0.47 | 0.72 | 65.69 | 66.349999 | 65.5034 | 33582 |
| 1716503700 | 65.709999 | -0.46 | -0.70 | 67.43 | 67.43 | 65.3231 | 62173 |
| 1716417300 | 66.17 | -0.11 | -0.17 | 66.64 | 66.64 | 65.849999 | 40358 |
| 1716330900 | 66.28 | -0.11 | -0.17 | 66.12 | 66.31 | 65.855 | 32622 |
| 1716244500 | 66.39 | 0.77 | 1.17 | 65.86 | 66.39 | 65.86 | 42488 |
| 1715985300 | 65.62 | 0.14 | 0.21 | 65.73 | 67.28 | 65.175 | 52905 |
| 1715898900 | 65.48 | -0.4 | -0.61 | 66.09 | 66.18 | 65.48 | 45652 |
| 1715812500 | 65.879999 | 1.62 | 2.52 | 65.04 | 65.95 | 64.616 | 48114 |
| 1715726100 | 64.26 | 0.61 | 0.96 | 63.65 | 64.3 | 63.65 | 34226 |
| 1715639700 | 63.65 | -0.05 | -0.08 | 64 | 64 | 63.459 | 34063 |
| 1715380500 | 63.7 | 0.09 | 0.14 | 64.019999 | 64.3781 | 63.605 | 30717 |
| 1715294100 | 63.61 | -0.14 | -0.22 | 64 | 64 | 63.395 | 90727 |
| 1715207700 | 63.75 | -0.42 | -0.65 | 63.49 | 63.86 | 63.26 | 35762 |
| 1715121300 | 64.17 | -0.35 | -0.54 | 64.36 | 64.58 | 63.975 | 36600 |
| 1715034900 | 64.519999 | 1.17 | 1.85 | 63.72 | 64.59 | 63.72 | 52635 |
| 1714775700 | 63.35 | 1.18 | 1.90 | 63.17 | 63.66 | 63.04 | 85897 |
| 1714689300 | 62.17 | 1.03 | 1.68 | 62.17 | 62.225 | 60.97 | 77728 |
| 1714602900 | 61.14 | -0.56 | -0.91 | 61.62 | 62.81 | 60.775 | 171880 |
| 1714516500 | 61.7 | -1.54 | -2.44 | 62.71 | 63.2418 | 61.7 | 63308 |
| 1714430100 | 63.24 | -0.06 | -0.09 | 63.66 | 63.66 | 62.7702 | 66559 |
| 1714170900 | 63.3 | 1.38 | 2.23 | 62.73 | 63.4715 | 62.56 | 71591 |
| 1714084500 | 61.92 | -0.23 | -0.37 | 60.43 | 62.1 | 60.35 | 79694 |
| 1713998100 | 62.15 | -0.08 | -0.13 | 62.83 | 63.05 | 61.6052 | 117571 |
| 1713911700 | 62.23 | 1.58 | 2.61 | 61.13 | 62.42 | 61.13 | 84878 |
| 1713825300 | 60.65 | 0.67 | 1.12 | 60.68 | 61 | 59.7122 | 59058 |
| 1713566100 | 59.98 | -2.09 | -3.37 | 61.78 | 61.78 | 59.72 | 92798 |
| 1713479700 | 62.07 | -0.51 | -0.81 | 62.8 | 63.0154 | 62 | 42832 |
| 1713393300 | 62.58 | -1.15 | -1.80 | 64.099999 | 64.099999 | 62.58 | 79544 |
| 1713306900 | 63.73 | 0.34 | 0.54 | 63.42 | 64.078199 | 63.1544 | 38902 |
| 1713220500 | 63.39 | -1.58 | -2.43 | 65.43 | 65.54 | 63.24 | 38456 |
| 1712961300 | 64.97 | -1.64 | -2.46 | 65.989999 | 65.989999 | 64.769999 | 72233 |
| 1712874900 | 66.61 | 1.3 | 1.99 | 65.65 | 66.64 | 65.379999 | 202062 |
| 1712788500 | 65.31 | -0.72 | -1.09 | 65.099999 | 65.685 | 65.099999 | 127748 |
| 1712702100 | 66.03 | 0.03 | 0.05 | 66.269999 | 66.5 | 65.343199 | 61036 |
| 1712615700 | 66 | -0.03 | -0.05 | 66.209999 | 66.379999 | 65.78 | 61129 |
| 1712356500 | 66.03 | 1.07 | 1.65 | 65.5 | 66.44 | 65.19 | 39950 |
| 1712270100 | 64.959999 | -1.26 | -1.90 | 67.099999 | 67.12 | 64.9567 | 47101 |
| 1712183700 | 66.22 | 0.4 | 0.61 | 65.68 | 66.4996 | 65.595 | 50611 |
| 1712097300 | 65.819999 | -0.65 | -0.98 | 65.629999 | 65.8669 | 64.914599 | 65396 |
| 1712010900 | 66.47 | 0.32 | 0.48 | 66.349999 | 66.989999 | 66.1422 | 129605 |
| 1711665300 | 66.15 | -0.17 | -0.26 | 66.41 | 66.519999 | 66.084999 | 46082 |
| 1711578900 | 66.319999 | -0.21 | -0.32 | 67.04 | 67.04 | 65.7621 | 114766 |
| 1711492500 | 66.53 | -0.19 | -0.28 | 67.31 | 67.31 | 66.53 | 45685 |
| 1711406100 | 66.72 | -0.06 | -0.09 | 66.489999 | 67.03 | 66.25 | 127104 |
| 1711146900 | 66.78 | 0.07 | 0.10 | 66.8 | 66.9799 | 66.182 | 72409 |
| 1711060500 | 66.709999 | 0.84 | 1.28 | 67.18 | 67.405 | 66.709999 | 139649 |
| 1710974100 | 65.87 | 0.95 | 1.46 | 65.01 | 66.010099 | 64.79 | 46529 |
| 1710887700 | 64.92 | -0.02 | -0.03 | 64.42 | 64.92 | 63.74 | 46889 |
| 1710801300 | 64.94 | 0.71 | 1.11 | 65.44 | 66 | 64.64 | 36279 |
| 1710542100 | 64.23 | -1.24 | -1.89 | 64.95 | 64.959999 | 64.1716 | 43890 |
| 1710455700 | 65.47 | -0.59 | -0.89 | 66.2 | 66.2 | 65.06 | 35512 |
| 1710369300 | 66.06 | -0.6 | -0.90 | 66.53 | 66.53 | 65.83 | 31311 |
| 1710282900 | 66.66 | 1.37 | 2.10 | 66.14 | 66.66 | 65.3 | 29608 |
| 1710196500 | 65.29 | -0.85 | -1.29 | 65.379999 | 65.739999 | 64.86 | 29661 |
| 1709940900 | 66.14 | -1.29 | -1.91 | 67.77 | 68.4294 | 66.05 | 72759 |
| 1709854500 | 67.43 | 1.19 | 1.80 | 66.78 | 67.53 | 66.614999 | 39166 |
| 1709768100 | 66.239999 | 0.97 | 1.49 | 66.73 | 66.73 | 65.7579 | 21554 |
| 1709681700 | 65.269999 | -1.86 | -2.77 | 66.34 | 66.34 | 64.75 | 29108 |
| 1709595300 | 67.13 | -0.2 | -0.30 | 67.78 | 67.78 | 67.09 | 26618 |
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
