We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.39 | 4.96921723835 | 68.22 | 71.87 | 68.085 | 3720891 | 70.01101368 | CS |
| 4 | 3.14 | 4.58595005112 | 68.47 | 71.87 | 66.11 | 4166676 | 69.29453721 | CS |
| 12 | 6.17 | 9.42848410758 | 65.44 | 74.45 | 61.475 | 4317492 | 66.81120346 | CS |
| 26 | 8.4 | 13.2890365449 | 63.21 | 74.45 | 61.475 | 4309318 | 65.77168687 | CS |
| 52 | -15.86 | -18.1319309478 | 87.47 | 90.89 | 60.33 | 4101048 | 69.47303228 | CS |
| 156 | 10.26 | 16.7237163814 | 61.35 | 90.89 | 56.67 | 3783875 | 70.26063139 | CS |
| 260 | 20.72 | 40.7152682256 | 50.89 | 90.89 | 46.59 | 3870002 | 64.57676434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 71.61 | 0.79 | 1.12 | 70.16 | 71.87 | 69.95 | 4445777 |
| 1713912000 | 70.82 | -0.35 | -0.49 | 71.07 | 71.55 | 70.635 | 3690606 |
| 1713825600 | 71.17 | 0.75 | 1.07 | 70.47 | 71.375 | 70.395 | 3637532 |
| 1713566400 | 70.42 | 1.33 | 1.93 | 69.21 | 70.65 | 69.08 | 3992265 |
| 1713480000 | 69.09 | 0.58 | 0.85 | 69 | 69.255 | 68.57 | 3619279 |
| 1713393600 | 68.51 | 0.67 | 0.99 | 68.22 | 68.8 | 68.085 | 3664774 |
| 1713307200 | 67.84 | 0.52 | 0.77 | 67.51 | 68.01 | 67.31 | 4205226 |
| 1713220800 | 67.32 | 1.12 | 1.69 | 66.43 | 67.504 | 66.3 | 4510336 |
| 1712961600 | 66.2 | -0.8 | -1.19 | 67.16 | 67.18 | 66.11 | 3371932 |
| 1712875200 | 67 | -1.85 | -2.69 | 69.05 | 69.27 | 66.989999 | 4924627 |
| 1712788800 | 68.85 | -1.33 | -1.90 | 69.95 | 70.23 | 68.31 | 4434994 |
| 1712702400 | 70.18 | 0.18 | 0.26 | 69.42 | 70.21 | 69.14 | 4424940 |
| 1712616000 | 70 | 0.21 | 0.30 | 69.79 | 70.48 | 69.57 | 4021079 |
| 1712356800 | 69.79 | -0.59 | -0.84 | 70.19 | 70.53 | 69.45 | 3630053 |
| 1712270400 | 70.38 | 1.39 | 2.01 | 69.38 | 70.53 | 68.9201 | 4332193 |
| 1712184000 | 68.99 | -1.57 | -2.23 | 70.34 | 70.475 | 68.97 | 4383043 |
| 1712097600 | 70.56 | 0.43 | 0.61 | 70.26 | 70.605 | 69.91 | 3795940 |
| 1712011200 | 70.13 | 0.16 | 0.23 | 70.16 | 70.28 | 69.6 | 3204290 |
| 1711665600 | 69.97 | 0.31 | 0.45 | 69.93 | 70.66 | 69.82 | 5995275 |
| 1711579200 | 69.66 | 1.32 | 1.93 | 68.47 | 69.72 | 68.47 | 5328463 |
| 1711492800 | 68.34 | -0.8 | -1.16 | 69.23 | 69.284 | 68.34 | 5288846 |
| 1711406400 | 69.14 | 0.04 | 0.06 | 69.52 | 69.635 | 68.701 | 3955316 |
| 1711147200 | 69.1 | 0.34 | 0.49 | 68.95 | 69.76 | 68.77 | 5740830 |
| 1711060800 | 68.76 | -0.67 | -0.97 | 69.46 | 69.49 | 68.135 | 5034497 |
| 1710974400 | 69.43 | 0.8 | 1.17 | 73.87 | 74.45 | 68.585 | 8887700 |
| 1710888000 | 68.63 | 0.89 | 1.31 | 68.07 | 68.81 | 67.83 | 6420830 |
| 1710801600 | 67.74 | 0.98 | 1.47 | 66.709999 | 68.15 | 66.64 | 7284221 |
| 1710542400 | 66.76 | 1.21 | 1.85 | 65.31 | 66.845 | 65.18 | 7997088 |
| 1710456000 | 65.55 | -0.48 | -0.73 | 65.69 | 66.11 | 65.18 | 4990910 |
| 1710369600 | 66.03 | 0.31 | 0.47 | 66.129999 | 66.36 | 65.769999 | 4530201 |
| 1710283200 | 65.72 | 0.06 | 0.09 | 65.37 | 66.129999 | 65.29 | 3080449 |
| 1710196800 | 65.66 | 0.4 | 0.61 | 65.5 | 66.455 | 65.47 | 3350673 |
| 1709941200 | 65.26 | 0.98 | 1.52 | 64.069999 | 65.41 | 63.805 | 4420055 |
| 1709854800 | 64.28 | -0.96 | -1.47 | 65.239999 | 65.349999 | 63.64 | 3963691 |
| 1709768400 | 65.239999 | 0.77 | 1.19 | 64.8 | 65.28 | 64.58 | 4283094 |
| 1709682000 | 64.47 | 0.1 | 0.16 | 64.56 | 65.19 | 64.31 | 4031617 |
| 1709595600 | 64.37 | 0.43 | 0.67 | 63.72 | 64.41 | 63.48 | 2995788 |
| 1709336400 | 63.94 | -0.24 | -0.37 | 64.04 | 64.39 | 63.43 | 3382200 |
| 1709250000 | 64.18 | -0.12 | -0.19 | 64.41 | 64.67 | 64.04 | 4187528 |
| 1709163600 | 64.3 | 0.09 | 0.14 | 64.44 | 64.51 | 63.89 | 2554133 |
| 1709077200 | 64.209999 | -0.79 | -1.22 | 65.069999 | 65.069999 | 63.91 | 3116182 |
| 1708990800 | 65 | -0.32 | -0.49 | 65.28 | 65.5595 | 65 | 3640061 |
| 1708731600 | 65.319999 | 0.25 | 0.38 | 65.01 | 65.8 | 64.68 | 2248940 |
| 1708645200 | 65.069999 | -0.54 | -0.82 | 64.98 | 65.175 | 63.71 | 3113331 |
| 1708558800 | 65.61 | -0.17 | -0.26 | 66.15 | 66.519999 | 65.105 | 3738630 |
| 1708472400 | 65.78 | 1.68 | 2.62 | 64.69 | 65.9997 | 64.25 | 5978387 |
| 1708126800 | 64.099999 | 0.81 | 1.28 | 63.1 | 64.485 | 62.69 | 5854636 |
| 1708040400 | 63.29 | 0.92 | 1.48 | 62.66 | 63.425 | 62.545 | 3097501 |
| 1707954000 | 62.37 | -0.56 | -0.89 | 62.72 | 62.95 | 61.475 | 4176266 |
| 1707867600 | 62.93 | -0.15 | -0.24 | 63.13 | 63.72 | 62.39 | 3865990 |
| 1707781200 | 63.08 | 0.74 | 1.19 | 62.15 | 63.11 | 61.99 | 3399083 |
| 1707522000 | 62.34 | -1.72 | -2.68 | 63.8 | 63.92 | 62.09 | 4259610 |
| 1707435600 | 64.06 | 0.35 | 0.55 | 63.5 | 64.665 | 63.22 | 4001663 |
| 1707349200 | 63.71 | -1.12 | -1.73 | 65.01 | 65.16 | 63.63 | 3651154 |
| 1707262800 | 64.83 | 1.3 | 2.05 | 63.56 | 65.34 | 63.47 | 4652429 |
| 1707176400 | 63.53 | -1.27 | -1.96 | 64.55 | 64.745 | 63.52 | 3259480 |
| 1706917200 | 64.8 | -0.03 | -0.05 | 64.989999 | 65.33 | 64.39 | 4379515 |
| 1706830800 | 64.83 | -0.08 | -0.12 | 64.64 | 65.48 | 63.93 | 3855541 |
| 1706744400 | 64.91 | -0.44 | -0.67 | 65.44 | 65.92 | 64.819999 | 4579636 |
| 1706658000 | 65.349999 | 1.09 | 1.70 | 64.379999 | 65.39 | 64.3 | 3020890 |
| 1706571600 | 64.26 | -0.25 | -0.39 | 64.64 | 64.76 | 64.15 | 3226498 |
| 1706312400 | 64.51 | 0.04 | 0.06 | 64.78 | 64.879999 | 64.39 | 2821309 |
| 1706226000 | 64.47 | 0.83 | 1.30 | 63.86 | 64.58 | 63.58 | 3071063 |
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
