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 | 1.87 | 2.98865270897 | 62.57 | 65.34 | 60.795 | 476851 | 62.54631827 | CS |
| 4 | -6.77 | -9.5070917006 | 71.21 | 74.1 | 60.795 | 584543 | 67.11248978 | CS |
| 12 | -1.21 | -1.84310738766 | 65.65 | 74.1 | 60.795 | 583945 | 67.08379551 | CS |
| 26 | 6.72 | 11.6424116424 | 57.72 | 75.42 | 56.74 | 573083 | 67.08669409 | CS |
| 52 | 5.25 | 8.86974151039 | 59.19 | 75.42 | 54.7 | 502498 | 64.88814851 | CS |
| 156 | -13.66 | -17.490396927 | 78.1 | 85.15 | 43.05 | 577861 | 62.80823101 | CS |
| 260 | 28.19 | 77.7655172414 | 36.25 | 87.53 | 16.94 | 621652 | 58.0859928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 64.98 | 1.3 | 2.04 | 63.99 | 65.22 | 63.78 | 363182 |
| 1713825600 | 63.68 | 1.14 | 1.82 | 62.9 | 64.459999 | 62.59 | 465480 |
| 1713566400 | 62.54 | 1.26 | 2.06 | 61.01 | 62.74 | 61.01 | 500394 |
| 1713480000 | 61.28 | 0.14 | 0.23 | 61.14 | 62.28 | 60.795 | 539512 |
| 1713393600 | 61.14 | -1.24 | -1.99 | 62.57 | 62.57 | 61.14 | 515687 |
| 1713307200 | 62.38 | -0.73 | -1.16 | 62 | 63.03 | 61.77 | 794294 |
| 1713220800 | 63.11 | -1.32 | -2.05 | 64.76 | 64.86 | 62.86 | 607227 |
| 1712961600 | 64.43 | -1.26 | -1.92 | 65.019999 | 65.65 | 64.42 | 840979 |
| 1712875200 | 65.69 | -0.57 | -0.86 | 66.26 | 66.87 | 65.67 | 586300 |
| 1712788800 | 66.26 | -3.35 | -4.81 | 67.6 | 68.06 | 66.239999 | 768989 |
| 1712702400 | 69.61 | -1.09 | -1.54 | 70.76 | 71.14 | 69.39 | 492192 |
| 1712616000 | 70.7 | 0.69 | 0.99 | 70.53 | 71.31 | 70.37 | 395621 |
| 1712356800 | 70.01 | 0.51 | 0.73 | 69.44 | 70.39 | 68.63 | 567616 |
| 1712270400 | 69.5 | -1.03 | -1.46 | 71.4 | 72.145 | 69.37 | 487401 |
| 1712184000 | 70.53 | 0.13 | 0.18 | 69.69 | 70.94 | 69.69 | 540277 |
| 1712097600 | 70.4 | -2.41 | -3.31 | 71.38 | 71.405 | 70.16 | 744628 |
| 1712011200 | 72.81 | -1.19 | -1.61 | 74 | 74 | 71.835 | 529448 |
| 1711665600 | 74 | 1.77 | 2.45 | 72.21 | 74.1 | 72.205 | 597704 |
| 1711579200 | 72.23 | 1.47 | 2.08 | 71.21 | 72.29 | 71.145 | 769379 |
| 1711492800 | 70.76 | 0.98 | 1.40 | 70.3 | 71.05 | 69.83 | 560556 |
| 1711406400 | 69.78 | -0.28 | -0.40 | 70.44 | 70.95 | 69.675 | 611124 |
| 1711147200 | 70.06 | 0.54 | 0.78 | 69 | 70.37 | 67.565 | 841041 |
| 1711060800 | 69.52 | 4.05 | 6.19 | 68 | 70.53 | 66.51 | 1338975 |
| 1710974400 | 65.47 | 1.7 | 2.67 | 64.15 | 65.739999 | 63.82 | 1319513 |
| 1710888000 | 63.77 | 0.27 | 0.43 | 63.1 | 64.09 | 62.175 | 700329 |
| 1710801600 | 63.5 | -1.37 | -2.11 | 64.72 | 65.09 | 63.405 | 914916 |
| 1710542400 | 64.87 | 1.99 | 3.16 | 63 | 65.12 | 62.77 | 1697515 |
| 1710456000 | 62.88 | -1.77 | -2.74 | 64.59 | 64.819999 | 62.03 | 798749 |
| 1710369600 | 64.65 | 0.6 | 0.94 | 63.89 | 65.51 | 63.89 | 516087 |
| 1710283200 | 64.05 | -0.98 | -1.51 | 65.239999 | 65.43 | 63.83 | 615506 |
| 1710196800 | 65.03 | 0.72 | 1.12 | 64.16 | 65.04 | 63.35 | 506185 |
| 1709941200 | 64.31 | 0.39 | 0.61 | 64.29 | 65.39 | 63.92 | 525614 |
| 1709854800 | 63.92 | -0.21 | -0.33 | 63.98 | 64.7 | 63.05 | 757389 |
| 1709768400 | 64.129999 | -4.1 | -6.01 | 64.43 | 66 | 63.445 | 1228490 |
| 1709682000 | 68.23 | -1.21 | -1.74 | 68.79 | 68.86 | 67.6 | 726070 |
| 1709595600 | 69.44 | -2.53 | -3.52 | 70.98 | 71.245 | 68.985 | 920645 |
| 1709336400 | 71.97 | 0.24 | 0.33 | 71.73 | 72.075 | 70.425 | 375227 |
| 1709250000 | 71.73 | 1.06 | 1.50 | 71.33 | 71.88 | 70.8 | 313809 |
| 1709163600 | 70.67 | -0.48 | -0.67 | 70.52 | 71.53 | 70.495 | 390748 |
| 1709077200 | 71.15 | 1.01 | 1.44 | 71 | 71.55 | 69.96 | 276397 |
| 1708990800 | 70.14 | -0.41 | -0.58 | 70.39 | 71.48 | 70.04 | 305590 |
| 1708731600 | 70.55 | -0.14 | -0.20 | 70.82 | 71.27 | 70.11 | 316663 |
| 1708645200 | 70.69 | 1.13 | 1.62 | 69.55 | 71.12 | 69.3073 | 327492 |
| 1708558800 | 69.56 | 0.33 | 0.48 | 69 | 69.63 | 68.51 | 327753 |
| 1708472400 | 69.23 | -0.23 | -0.33 | 68.67 | 69.5075 | 68.1968 | 563131 |
| 1708126800 | 69.46 | -0.54 | -0.77 | 69.3 | 69.83 | 68.87 | 396806 |
| 1708040400 | 70 | 1.46 | 2.13 | 69.27 | 70.52 | 69.165 | 349305 |
| 1707954000 | 68.54 | 1.14 | 1.69 | 68.39 | 68.92 | 67.18 | 333486 |
| 1707867600 | 67.4 | -2 | -2.88 | 67.225 | 67.775 | 66.53 | 564519 |
| 1707781200 | 69.4 | 1.34 | 1.97 | 68 | 70.07 | 67.97 | 390911 |
| 1707522000 | 68.06 | 1.09 | 1.63 | 67.06 | 68.34 | 66.8953 | 312578 |
| 1707435600 | 66.97 | 0.37 | 0.56 | 66.819999 | 67.275 | 66.355 | 317367 |
| 1707349200 | 66.599999 | 0.35 | 0.53 | 66.2 | 67.16 | 65.95 | 273349 |
| 1707262800 | 66.25 | -0.15 | -0.23 | 66.16 | 66.98 | 66.129999 | 302954 |
| 1707176400 | 66.4 | -1.13 | -1.67 | 67.019999 | 67.11 | 65.754999 | 337629 |
| 1706917200 | 67.53 | 0.06 | 0.09 | 66.8 | 68.145 | 66.4 | 387031 |
| 1706830800 | 67.47 | 1.75 | 2.66 | 66.43 | 67.65 | 65.55 | 390264 |
| 1706744400 | 65.72 | 0.1 | 0.15 | 65.65 | 67.88 | 65.126 | 630807 |
| 1706658000 | 65.62 | -1.83 | -2.71 | 66.959999 | 67.16 | 65.59 | 480318 |
| 1706571600 | 67.45 | 0.9 | 1.35 | 66.55 | 67.49 | 66.16 | 553061 |
| 1706312400 | 66.55 | -0.22 | -0.33 | 67.32 | 67.86 | 66.19 | 521682 |
| 1706226000 | 66.769999 | -1.04 | -1.53 | 67.88 | 67.885 | 65.08 | 732030 |
| 1706139600 | 67.81 | -1.11 | -1.61 | 69.82 | 69.82 | 66.944999 | 628092 |
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
