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 | -2.42 | -3.77005764138 | 64.19 | 64.795 | 60.22 | 940683 | 61.93108905 | CS |
| 4 | -7.11 | -10.3222996516 | 68.88 | 71.54 | 60.22 | 991342 | 66.2625115 | CS |
| 12 | 1.97 | 3.29431438127 | 59.8 | 72 | 58.15 | 1107419 | 65.06039691 | CS |
| 26 | 18.22 | 41.8369690011 | 43.55 | 72 | 42.11 | 1163562 | 59.51281859 | CS |
| 52 | 21.19 | 52.2178413011 | 40.58 | 72 | 40.38 | 1347358 | 53.22084776 | CS |
| 156 | 11.75 | 23.4906037585 | 50.02 | 72 | 24.78 | 1574272 | 41.40826194 | CS |
| 260 | 35.94 | 139.140534262 | 25.83 | 72 | 9.82 | 1678198 | 37.12206903 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 60.41 | -0.51 | -0.84 | 62.96 | 62.96 | 60.26 | 1191225 |
| 1713393600 | 60.92 | -0.91 | -1.47 | 62.48 | 62.5823 | 60.58 | 884817 |
| 1713307200 | 61.83 | -1.31 | -2.07 | 61.75 | 62.43 | 61.255 | 830718 |
| 1713220800 | 63.14 | -0.96 | -1.50 | 64.19 | 64.795 | 62.86 | 1064804 |
| 1712961600 | 64.099999 | -0.71 | -1.10 | 64.19 | 64.47 | 63.5 | 695142 |
| 1712875200 | 64.81 | 1.06 | 1.66 | 64.349999 | 65.015 | 63.86 | 777561 |
| 1712788800 | 63.75 | -3.29 | -4.91 | 64.37 | 64.72 | 63.09 | 1173312 |
| 1712702400 | 67.04 | 0.59 | 0.89 | 67.28 | 67.46 | 65.817499 | 940444 |
| 1712616000 | 66.45 | -0.91 | -1.35 | 67.63 | 67.81 | 66.18 | 789839 |
| 1712356800 | 67.36 | 0.94 | 1.42 | 66.31 | 67.66 | 66.31 | 815763 |
| 1712270400 | 66.42 | -1.76 | -2.58 | 69.07 | 69.07 | 66.271 | 1116518 |
| 1712184000 | 68.18 | 0.48 | 0.71 | 67.4 | 68.26 | 67.2501 | 752628 |
| 1712097600 | 67.7 | -2.17 | -3.11 | 67.545 | 68 | 67 | 1116366 |
| 1712011200 | 69.87 | -1.01 | -1.42 | 71.03 | 71.34 | 69.535 | 620263 |
| 1711665600 | 70.88 | 1.32 | 1.90 | 69.74 | 71.54 | 69.7301 | 1636619 |
| 1711579200 | 69.56 | 1.38 | 2.02 | 68.91 | 69.61 | 68.12 | 696583 |
| 1711492800 | 68.18 | -0.22 | -0.32 | 68.5 | 69.06 | 68.08 | 767122 |
| 1711406400 | 68.4 | 0 | 0.00 | 68.08 | 69.0037 | 67.66 | 1486183 |
| 1711147200 | 68.4 | -0.22 | -0.32 | 68.88 | 69.05 | 67.96 | 1282067 |
| 1711060800 | 68.62 | -1.27 | -1.82 | 71.59 | 72 | 68.51 | 2540393 |
| 1710974400 | 69.89 | 1.66 | 2.43 | 68.22 | 70.28 | 67.51 | 1294833 |
| 1710888000 | 68.23 | 1.17 | 1.74 | 66.91 | 68.45 | 66.64 | 760771 |
| 1710801600 | 67.06 | -0.84 | -1.24 | 68.49 | 68.6 | 65.92 | 1372451 |
| 1710542400 | 67.9 | 1.01 | 1.51 | 66 | 67.93 | 65.959999 | 3184690 |
| 1710456000 | 66.89 | -3.28 | -4.67 | 68.86 | 69.74 | 66.19 | 1504297 |
| 1710369600 | 70.17 | 0.81 | 1.17 | 69.59 | 70.907 | 69.59 | 1137242 |
| 1710283200 | 69.36 | 0.26 | 0.38 | 68.3 | 69.67 | 67.73 | 997331 |
| 1710196800 | 69.1 | -0.35 | -0.50 | 69.21 | 69.52 | 68.33 | 879293 |
| 1709941200 | 69.45 | -0.42 | -0.60 | 70.35 | 70.88 | 68.76 | 727869 |
| 1709854800 | 69.87 | 1.46 | 2.13 | 69.17 | 70.7 | 68.865 | 1289720 |
| 1709768400 | 68.41 | 0.91 | 1.35 | 68.27 | 68.8295 | 67.67 | 913394 |
| 1709682000 | 67.5 | -0.36 | -0.53 | 67.82 | 69.185 | 67.265 | 1090785 |
| 1709595600 | 67.86 | -0.38 | -0.56 | 68.66 | 69.58 | 67.81 | 1076423 |
| 1709336400 | 68.24 | 1.81 | 2.72 | 66.459999 | 68.27 | 65.95 | 996661 |
| 1709250000 | 66.43 | 2.47 | 3.86 | 64.45 | 66.65 | 64.45 | 1604610 |
| 1709163600 | 63.96 | 0.26 | 0.41 | 63.51 | 64.29 | 63.215 | 930678 |
| 1709077200 | 63.7 | 0.28 | 0.44 | 63.92 | 64.599999 | 63.21 | 936084 |
| 1708990800 | 63.42 | -0.23 | -0.36 | 63.61 | 63.92 | 63.17 | 576436 |
| 1708731600 | 63.65 | 0.91 | 1.45 | 63.07 | 64.205 | 63.01 | 735405 |
| 1708645200 | 62.74 | 0.72 | 1.16 | 62.28 | 62.99 | 62.22 | 759621 |
| 1708558800 | 62.02 | 0.33 | 0.53 | 62.36 | 62.76 | 61.3 | 971909 |
| 1708472400 | 61.69 | 0.42 | 0.69 | 60.5 | 61.72 | 60.28 | 1051455 |
| 1708126800 | 61.27 | -1.8 | -2.85 | 61.91 | 62.52 | 61.25 | 944236 |
| 1708040400 | 63.07 | 1.38 | 2.24 | 62.11 | 63.23 | 61.69 | 1156328 |
| 1707954000 | 61.69 | 1.27 | 2.10 | 61.47 | 62.075 | 60.56 | 1072151 |
| 1707867600 | 60.42 | -3.05 | -4.81 | 60.4 | 61.27 | 60 | 1168642 |
| 1707781200 | 63.47 | 2.57 | 4.22 | 61.02 | 63.82 | 61.02 | 1274276 |
| 1707522000 | 60.9 | 0.24 | 0.40 | 60.61 | 61.4 | 60.2501 | 880941 |
| 1707435600 | 60.66 | 0.69 | 1.15 | 60.12 | 60.74 | 59.75 | 859264 |
| 1707349200 | 59.97 | 0.54 | 0.91 | 59.61 | 60.6 | 59.465 | 893560 |
| 1707262800 | 59.43 | 0.43 | 0.73 | 59.18 | 59.58 | 58.475 | 1434949 |
| 1707176400 | 59 | -0.92 | -1.54 | 58.84 | 59.575 | 58.15 | 1361772 |
| 1706917200 | 59.92 | -0.9 | -1.48 | 59.24 | 60.6199 | 58.69 | 1162734 |
| 1706830800 | 60.82 | 1.23 | 2.06 | 60.42 | 61.3 | 59.15 | 1094411 |
| 1706744400 | 59.59 | -0.79 | -1.31 | 60.25 | 61.29 | 59.48 | 1230681 |
| 1706658000 | 60.38 | -0.27 | -0.45 | 60.68 | 61.4 | 60.22 | 1377903 |
| 1706571600 | 60.65 | 1.15 | 1.93 | 59.48 | 60.65 | 59.34 | 1204399 |
| 1706312400 | 59.5 | -0.26 | -0.44 | 59.8 | 60.41 | 59.15 | 888228 |
| 1706226000 | 59.76 | 1.36 | 2.33 | 59.34 | 59.8 | 58.83 | 1628824 |
| 1706139600 | 58.4 | -0.95 | -1.60 | 59.95 | 60.1 | 58.05 | 1419711 |
| 1706053200 | 59.35 | -3.62 | -5.75 | 61.47 | 61.85 | 58.96 | 1925658 |
| 1705966800 | 62.97 | 1.64 | 2.67 | 62 | 62.99 | 61.6511 | 1273646 |
| 1705707600 | 61.33 | 0.21 | 0.34 | 61.4 | 61.64 | 60.525 | 800918 |
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
