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 | -1.32 | -1.82119205298 | 72.48 | 74.185 | 69.19 | 5573442 | 71.51115636 | CS |
| 4 | 6.16 | 9.47692307692 | 65 | 76.92 | 63.03 | 7735200 | 69.77879954 | CS |
| 12 | 12.16 | 20.6101694915 | 59 | 76.92 | 52.89 | 7231596 | 63.05215082 | CS |
| 26 | 27.32 | 62.3175182482 | 43.84 | 76.92 | 35.62 | 6602233 | 55.40798108 | CS |
| 52 | 35.01 | 96.846473029 | 36.15 | 76.92 | 31.97 | 5043512 | 50.14369218 | CS |
| 156 | 1.96 | 2.8323699422 | 69.2 | 78.19 | 29.73 | 4467452 | 50.58519598 | CS |
| 260 | 16.69 | 30.6407196622 | 54.47 | 78.19 | 27.4 | 4856062 | 50.10758101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393300 | 70.17 | -0.89 | -1.25 | 72.21 | 73.2 | 69.91 | 6524322 |
| 1713306900 | 71.06 | 0.63 | 0.89 | 69.99 | 71.25 | 69.19 | 4467137 |
| 1713220500 | 70.43 | -1.63 | -2.26 | 73.05 | 73.35 | 70.06 | 5955236 |
| 1712961300 | 72.055 | -1.85 | -2.50 | 73.25 | 73.32 | 71.73 | 5321385 |
| 1712874900 | 73.9 | 1.65 | 2.28 | 72.48 | 74.185 | 71.94 | 5928217 |
| 1712788500 | 72.25 | -0.4 | -0.55 | 71.56 | 73.09 | 71.01 | 7721612 |
| 1712702100 | 72.65 | -0.3 | -0.41 | 75.68 | 75.75 | 71.5296 | 8325382 |
| 1712615700 | 72.95 | -0.16 | -0.22 | 75 | 76.92 | 71.57 | 7549835 |
| 1712356500 | 73.11 | 2.57 | 3.64 | 73.16 | 73.455 | 70.79 | 8261526 |
| 1712270100 | 70.54 | -1.08 | -1.51 | 73.14 | 74.86 | 70.33 | 9696382 |
| 1712183700 | 71.62 | 2.79 | 4.05 | 68.93 | 72.12 | 68.095 | 10924869 |
| 1712097300 | 68.83 | -2.02 | -2.85 | 69.34 | 69.72 | 67.74 | 6646819 |
| 1712010900 | 70.85 | 2.61 | 3.82 | 68.95 | 72.35 | 68.89 | 12492467 |
| 1711665300 | 68.24 | 0.6 | 0.89 | 68.39 | 69.19 | 68.05 | 7934097 |
| 1711578900 | 67.64 | -0.51 | -0.75 | 68.88 | 69.02 | 66.425 | 6280433 |
| 1711492500 | 68.15 | 3.17 | 4.88 | 65.8 | 69.18 | 67.019999 | 11425825 |
| 1711406100 | 64.98 | 1.04 | 1.63 | 63.25 | 65.53 | 63.03 | 6259043 |
| 1711146900 | 63.94 | 0.2 | 0.31 | 63.61 | 64.41 | 63.09 | 5438770 |
| 1711060500 | 63.74 | 3.02 | 4.97 | 65 | 66.004999 | 63.72 | 11603225 |
| 1710974100 | 60.72 | 0.91 | 1.52 | 60.2 | 60.82 | 59.41 | 4225391 |
| 1710887700 | 59.81 | 0.5 | 0.84 | 58.91 | 60.26 | 58.47 | 4329956 |
| 1710801300 | 59.31 | -0.48 | -0.80 | 60.03 | 60.47 | 58.99 | 3858245 |
| 1710542100 | 59.79 | -1.01 | -1.66 | 60.23 | 60.53 | 59.6 | 5758227 |
| 1710455700 | 60.8 | -1.68 | -2.69 | 62.3 | 62.39 | 60.145 | 3454612 |
| 1710369300 | 62.48 | -0.49 | -0.78 | 62.65 | 63 | 62.02 | 3455586 |
| 1710282900 | 62.97 | 0.92 | 1.48 | 62.65 | 63.355 | 61.69 | 5705111 |
| 1710196500 | 62.05 | -0.95 | -1.51 | 62.3 | 62.825 | 61.07 | 7265293 |
| 1709940900 | 63 | -1.28 | -1.99 | 64.87 | 65.73 | 62.81 | 6526566 |
| 1709854500 | 64.28 | -0.42 | -0.65 | 64.83 | 65.06 | 63.46 | 6823280 |
| 1709768100 | 64.7 | 1.21 | 1.91 | 64.93 | 65.855 | 63.625 | 9444836 |
| 1709681700 | 63.49 | -0.83 | -1.29 | 63.3 | 64.29 | 62.17 | 8173324 |
| 1709595300 | 64.319999 | 0.02 | 0.03 | 65.09 | 65.09 | 63.245 | 6296842 |
| 1709336100 | 64.3 | 4.83 | 8.12 | 61 | 64.535 | 60.64 | 17076589 |
| 1709249700 | 59.47 | 2.01 | 3.50 | 58.11 | 59.65 | 57.7 | 7699671 |
| 1709163300 | 57.46 | -0.02 | -0.03 | 56.84 | 57.795 | 56.625 | 4133278 |
| 1709076900 | 57.48 | 0.4 | 0.70 | 58.25 | 58.4 | 57.29 | 6304435 |
| 1708990500 | 57.08 | 1.02 | 1.82 | 56.74 | 57.685 | 56.4537 | 6226267 |
| 1708731300 | 56.06 | 0.36 | 0.65 | 55.49 | 56.21 | 55.3 | 3163596 |
| 1708644900 | 55.7 | 2.31 | 4.33 | 54.66 | 56 | 54.43 | 5098689 |
| 1708558500 | 53.39 | -0.74 | -1.37 | 53.88 | 54.001 | 52.89 | 4245276 |
| 1708472100 | 54.13 | 0.13 | 0.24 | 53.9 | 54.14 | 53.29 | 5141369 |
| 1708126500 | 54 | -2.01 | -3.59 | 56.04 | 56.3 | 53.92 | 6034622 |
| 1708040100 | 56.01 | -0.07 | -0.12 | 56.18 | 56.57 | 55.84 | 4385761 |
| 1707953700 | 56.08 | 0.74 | 1.34 | 55.93 | 56.56 | 55.88 | 3963674 |
| 1707867300 | 55.34 | -1.98 | -3.45 | 55.92 | 55.94 | 54.79 | 6571839 |
| 1707780900 | 57.32 | 0.5 | 0.88 | 56.71 | 58.065 | 56.51 | 4459403 |
| 1707521700 | 56.82 | -0.3 | -0.53 | 56.5 | 57.347 | 56.23 | 6621483 |
| 1707435300 | 57.12 | -0.82 | -1.42 | 57.57 | 57.98 | 57.02 | 10313079 |
| 1707348900 | 57.94 | -0.51 | -0.87 | 58.47 | 58.7001 | 57.675 | 5023606 |
| 1707262500 | 58.45 | -0.02 | -0.03 | 59.05 | 59.24 | 58.255 | 5179885 |
| 1707176100 | 58.47 | 0.31 | 0.53 | 58.07 | 58.515 | 57.2846 | 4833909 |
| 1706916900 | 58.16 | 0.76 | 1.32 | 57.25 | 58.25 | 57 | 5529405 |
| 1706830500 | 57.4 | 0.15 | 0.26 | 57.24 | 57.68 | 56.59 | 7267112 |
| 1706744100 | 57.25 | -0.87 | -1.50 | 57.8 | 58.18 | 57.21 | 5797567 |
| 1706657700 | 58.12 | -1.63 | -2.73 | 59.59 | 59.75 | 57.805 | 9714225 |
| 1706571300 | 59.75 | 1.52 | 2.61 | 59.4 | 60.45 | 59.04 | 9377892 |
| 1706312100 | 58.23 | -2.1 | -3.48 | 58.86 | 59.4 | 57.21 | 19644951 |
| 1706225700 | 60.33 | 2.3 | 3.96 | 59 | 60.55 | 58.94 | 23742223 |
| 1706139300 | 58.03 | 0.3 | 0.52 | 59 | 59.06 | 57.71 | 9760088 |
| 1706052900 | 57.73 | 0.73 | 1.28 | 58.33 | 59.15 | 57.2 | 10960395 |
| 1705966500 | 57 | 2.23 | 4.07 | 57.8 | 58.73 | 56.5 | 16761003 |
| 1705707300 | 54.77 | 1.22 | 2.28 | 54 | 54.79 | 53.65 | 4797065 |
| 1705620900 | 53.55 | 1.23 | 2.35 | 52.98 | 53.61 | 52.76 | 5644766 |
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
