We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.746 | 2.73607672298 | 63.814 | 69.33 | 63.71 | 792681 | 66.76737799 | CS |
| 4 | 6.41 | 10.8368554522 | 59.15 | 69.33 | 55.41 | 814905 | 61.86976332 | CS |
| 12 | 0.7 | 1.07924761024 | 64.86 | 69.33 | 52 | 907948 | 58.92539309 | CS |
| 26 | 18.71 | 39.9359658485 | 46.85 | 69.97 | 44.76 | 785100 | 57.81071851 | CS |
| 52 | 29.2 | 80.3080308031 | 36.36 | 69.97 | 31.9713 | 722630 | 50.25149532 | CS |
| 156 | 47.65 | 266.052484645 | 17.91 | 69.97 | 15.07 | 755619 | 35.8403299 | CS |
| 260 | 34.78 | 112.995451592 | 30.78 | 69.97 | 9.4601 | 802957 | 28.60280415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 65.56 | -1.53 | -2.28 | 66.26 | 66.322999 | 64.19 | 538917 |
| 1713825600 | 67.09 | 0.05 | 0.07 | 66.75 | 68.6987 | 66.22 | 480415 |
| 1713566400 | 67.04 | 0.89 | 1.35 | 66.15 | 67.73 | 65.849999 | 662831 |
| 1713480000 | 66.15 | 1.1 | 1.69 | 65.92 | 67.43 | 65 | 836047 |
| 1713393600 | 65.05 | -3.17 | -4.65 | 69 | 69.33 | 65 | 852273 |
| 1713307200 | 68.22 | 5.4 | 8.60 | 63.25 | 68.8 | 62 | 1225895 |
| 1713220800 | 62.82 | 0.31 | 0.50 | 62.04 | 63.82 | 61.62 | 590654 |
| 1712961600 | 62.51 | -0.66 | -1.04 | 63.55 | 64.5999 | 61.84 | 598539 |
| 1712875200 | 63.17 | 1.43 | 2.32 | 63.9 | 64.53 | 61.55 | 908047 |
| 1712788800 | 61.74 | 1.76 | 2.93 | 58.26 | 61.97 | 58.26 | 984459 |
| 1712702400 | 59.98 | 1.48 | 2.53 | 59.01 | 60.51 | 58.375 | 725452 |
| 1712616000 | 58.5 | 2.02 | 3.58 | 57.41 | 59.71 | 57.08 | 726823 |
| 1712356800 | 56.48 | 0.13 | 0.23 | 56.57 | 56.95 | 55.41 | 963687 |
| 1712270400 | 56.35 | -2.69 | -4.56 | 59.07 | 59.3 | 56.25 | 625410 |
| 1712184000 | 59.04 | 0.62 | 1.06 | 58.35 | 59.5 | 57.84 | 533911 |
| 1712097600 | 58.42 | -2.16 | -3.57 | 60.42 | 60.6 | 57.68 | 796690 |
| 1712011200 | 60.58 | -0.12 | -0.20 | 60.71 | 61.05 | 60.11 | 594877 |
| 1711665600 | 60.7 | -1.37 | -2.21 | 62.41 | 62.625 | 60.593 | 1180367 |
| 1711579200 | 62.07 | 2.6 | 4.37 | 59.76 | 62.38 | 59.0701 | 1114405 |
| 1711492800 | 59.47 | 1.53 | 2.64 | 59.15 | 61.5 | 58.47 | 1239882 |
| 1711406400 | 57.94 | 1.4 | 2.48 | 56.89 | 58.765 | 56.87 | 800735 |
| 1711147200 | 56.54 | 0.06 | 0.11 | 56.45 | 57.59 | 56.45 | 718259 |
| 1711060800 | 56.48 | 0.89 | 1.60 | 56.18 | 56.63 | 55.56 | 562845 |
| 1710974400 | 55.59 | -0.12 | -0.22 | 55.35 | 55.84 | 54.01 | 720902 |
| 1710888000 | 55.71 | 1.72 | 3.19 | 54.2 | 55.85 | 53.77 | 833141 |
| 1710801600 | 53.99 | 0.23 | 0.43 | 54.22 | 54.77 | 52.8501 | 842144 |
| 1710542400 | 53.76 | 0.73 | 1.38 | 53.065 | 54.2 | 52 | 3345197 |
| 1710456000 | 53.03 | -0.82 | -1.52 | 53.15 | 53.29 | 52.06 | 1346520 |
| 1710369600 | 53.85 | -0.94 | -1.72 | 54.87 | 55 | 53.23 | 1420653 |
| 1710283200 | 54.79 | -2.19 | -3.84 | 56.94 | 56.99 | 54.1381 | 1137005 |
| 1710196800 | 56.98 | -3.97 | -6.51 | 60.5 | 60.9 | 55.68 | 1234337 |
| 1709941200 | 60.95 | -0.38 | -0.62 | 61.37 | 62.38 | 60.66 | 544253 |
| 1709854800 | 61.33 | 1.26 | 2.10 | 60.6 | 62.236 | 60.6 | 697455 |
| 1709768400 | 60.07 | 1.31 | 2.23 | 59.39 | 60.69 | 59.19 | 526068 |
| 1709682000 | 58.76 | -0.36 | -0.61 | 59 | 60.67 | 58.26 | 690376 |
| 1709595600 | 59.12 | 1.58 | 2.75 | 57.64 | 59.8 | 57.24 | 816193 |
| 1709336400 | 57.54 | 0.57 | 1.00 | 57.58 | 58.29 | 56.865 | 836456 |
| 1709250000 | 56.97 | -0.1 | -0.18 | 57.41 | 57.67 | 55.7 | 1938996 |
| 1709163600 | 57.07 | -2.49 | -4.18 | 59.7 | 60.22 | 56.97 | 1007974 |
| 1709077200 | 59.56 | 0.71 | 1.21 | 59.15 | 60.17 | 58.7 | 706783 |
| 1708990800 | 58.85 | 1 | 1.73 | 57.72 | 59.935 | 57.7 | 611626 |
| 1708731600 | 57.85 | 0.27 | 0.47 | 57.37 | 58.65 | 56.75 | 479471 |
| 1708645200 | 57.58 | 0.83 | 1.46 | 56.5 | 57.66 | 55.52 | 699151 |
| 1708558800 | 56.75 | 1.07 | 1.92 | 55.01 | 57.2295 | 54.66 | 856875 |
| 1708472400 | 55.68 | -2.03 | -3.52 | 57.71 | 57.92 | 55.2 | 1131455 |
| 1708126800 | 57.71 | -1.08 | -1.84 | 59.54 | 59.54 | 56 | 1244406 |
| 1708040400 | 58.79 | -1.99 | -3.27 | 57.05 | 58.79 | 55.35 | 1903289 |
| 1707954000 | 60.78 | 1.22 | 2.05 | 59.83 | 61 | 58 | 1393756 |
| 1707867600 | 59.56 | -0.78 | -1.29 | 59.39 | 60.62 | 58.77 | 1265636 |
| 1707781200 | 60.34 | 1.24 | 2.10 | 60.09 | 61.12 | 59.675 | 1079503 |
| 1707522000 | 59.1 | -1.29 | -2.14 | 60.48 | 60.48 | 58.88 | 780502 |
| 1707435600 | 60.39 | 0.53 | 0.89 | 59.07 | 60.76 | 58.9 | 1065895 |
| 1707349200 | 59.86 | 0.3 | 0.50 | 59.14 | 59.99 | 58.645 | 752519 |
| 1707262800 | 59.56 | -1.37 | -2.25 | 61.37 | 61.6 | 58.944 | 770180 |
| 1707176400 | 60.93 | -2.83 | -4.44 | 63.32 | 63.32 | 60.45 | 711844 |
| 1706917200 | 63.76 | -0.74 | -1.15 | 63.87 | 65.16 | 63.53 | 333655 |
| 1706830800 | 64.5 | 0.33 | 0.51 | 64.819999 | 65.2 | 63.265 | 481693 |
| 1706744400 | 64.17 | -1.06 | -1.63 | 65.47 | 65.61 | 63.76 | 462399 |
| 1706658000 | 65.23 | 0.06 | 0.09 | 64.86 | 65.41 | 63.12 | 451123 |
| 1706571600 | 65.17 | 0.35 | 0.54 | 64.91 | 65.69 | 64.233 | 668045 |
| 1706312400 | 64.819999 | 0.78 | 1.22 | 64.18 | 64.94 | 63.28 | 403933 |
| 1706226000 | 64.04 | -2.15 | -3.25 | 66.58 | 67.14 | 63.62 | 788463 |
| 1706139600 | 66.19 | -1.42 | -2.10 | 68.56 | 68.91 | 66.16 | 664524 |
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
