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 | -4.12 | -5.47872340426 | 75.2 | 76.12 | 66.85 | 494471 | 69.21194824 | CS |
| 4 | -6.15 | -7.96322672537 | 77.23 | 79.72 | 66.85 | 219475 | 72.33182948 | CS |
| 12 | -2.11 | -2.88290750102 | 73.19 | 82.22 | 66.85 | 178044 | 74.32939537 | CS |
| 26 | 11.08 | 18.4666666667 | 60 | 82.22 | 57.8 | 158791 | 73.15126179 | CS |
| 52 | 18.73 | 35.7784145177 | 52.35 | 82.22 | 46.67 | 157613 | 66.82367515 | CS |
| 156 | 3.99 | 5.94723505739 | 67.09 | 82.22 | 45.08 | 171110 | 63.04875488 | CS |
| 260 | 3.99 | 5.94723505739 | 67.09 | 82.22 | 45.08 | 171110 | 63.04875488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825300 | 69.37 | 0.52 | 0.76 | 68.71 | 69.515 | 67.33 | 135653 |
| 1713566100 | 68.85 | 0.75 | 1.10 | 67.37 | 69.49 | 67.25 | 281635 |
| 1713479700 | 68.1 | -6.03 | -8.13 | 69.79 | 72.5 | 66.849999 | 1677489 |
| 1713393300 | 74.13 | -1.21 | -1.61 | 75.4 | 76.12 | 73.95 | 304175 |
| 1713306900 | 75.34 | -0.24 | -0.32 | 75.2 | 75.8227 | 74.81 | 73405 |
| 1713220500 | 75.58 | -0.06 | -0.08 | 75.92 | 76.95 | 74.61 | 180865 |
| 1712961300 | 75.64 | -1.46 | -1.89 | 76.61 | 77.45 | 74.84 | 192192 |
| 1712874900 | 77.1 | 0.1 | 0.13 | 77.51 | 77.6 | 76.17 | 127306 |
| 1712788500 | 77 | -2.05 | -2.59 | 77.01 | 77.2599 | 76.2175 | 282313 |
| 1712702100 | 79.05 | 1.15 | 1.48 | 78.14 | 79.62 | 78.14 | 64618 |
| 1712615700 | 77.9 | 0.86 | 1.12 | 77.68 | 78.6555 | 77.68 | 52883 |
| 1712356500 | 77.04 | 0.44 | 0.57 | 76.52 | 77.54 | 76.38 | 80998 |
| 1712270100 | 76.6 | 0.47 | 0.62 | 76.52 | 77.9 | 76.285 | 110492 |
| 1712183700 | 76.13 | 0.01 | 0.01 | 75.41 | 76.675 | 75.36 | 73207 |
| 1712097300 | 76.12 | -1.31 | -1.69 | 75.735 | 76.46 | 75.54 | 124630 |
| 1712010900 | 77.43 | -1.89 | -2.38 | 79.64 | 79.64 | 76.96 | 92694 |
| 1711665300 | 79.32 | -0.02 | -0.03 | 79.35 | 79.72 | 78.77 | 87275 |
| 1711578900 | 79.34 | 4.03 | 5.35 | 76.1 | 79.45 | 75.99 | 117004 |
| 1711492500 | 75.31 | -1.46 | -1.90 | 77.23 | 77.62 | 75.25 | 111185 |
| 1711406100 | 76.77 | -0.38 | -0.49 | 76.85 | 78.01 | 76.61 | 117317 |
| 1711146900 | 77.15 | -2.06 | -2.60 | 78.86 | 79 | 76.975 | 233468 |
| 1711060500 | 79.21 | 1.32 | 1.69 | 78.4 | 79.69 | 77.59 | 297479 |
| 1710974100 | 77.89 | 2.14 | 2.83 | 75.31 | 78.3 | 75.31 | 162720 |
| 1710887700 | 75.75 | 0.78 | 1.04 | 74.81 | 76.99 | 74.81 | 324314 |
| 1710801300 | 74.97 | -0.55 | -0.73 | 75.85 | 75.88 | 74.96 | 319740 |
| 1710542100 | 75.52 | 0.01 | 0.01 | 75.04 | 76.4 | 75.04 | 237998 |
| 1710455700 | 75.51 | 0.96 | 1.29 | 74.23 | 76.16 | 74.06 | 335342 |
| 1710369300 | 74.55 | 0.05 | 0.07 | 74.23 | 75.19 | 74.22 | 80168 |
| 1710282900 | 74.5 | -0.06 | -0.08 | 74.36 | 75.275 | 73.755 | 138007 |
| 1710196500 | 74.56 | -0.31 | -0.41 | 74.75 | 75.25 | 73.95 | 118387 |
| 1709940900 | 74.87 | -0.35 | -0.47 | 75.45 | 76.1 | 74.49 | 138221 |
| 1709854500 | 75.22 | 0.17 | 0.23 | 75.25 | 75.9 | 74.82 | 113107 |
| 1709768100 | 75.05 | -0.12 | -0.16 | 75.25 | 76.66 | 73.83 | 100709 |
| 1709681700 | 75.17 | 1.49 | 2.02 | 73.85 | 75.19 | 73.57 | 209469 |
| 1709595300 | 73.68 | -1.33 | -1.77 | 74.63 | 75.37 | 73.06 | 188935 |
| 1709336100 | 75.01 | 0.01 | 0.01 | 74.69 | 75.25 | 73.5 | 93084 |
| 1709249700 | 75 | 0.63 | 0.85 | 75.79 | 76.29 | 74.285 | 76345 |
| 1709163300 | 74.37 | -1.59 | -2.09 | 75.25 | 76.16 | 73.97 | 104710 |
| 1709076900 | 75.96 | 0.96 | 1.28 | 75.53 | 76.29 | 75.33 | 74883 |
| 1708990500 | 75 | 0.12 | 0.16 | 74.38 | 75.47 | 74.1 | 91461 |
| 1708731300 | 74.88 | -1.43 | -1.87 | 76.31 | 76.44 | 74.43 | 147652 |
| 1708644900 | 76.31 | 0.05 | 0.07 | 75.93 | 77.4 | 75.44 | 106327 |
| 1708558500 | 76.26 | -0.5 | -0.65 | 76.63 | 77.03 | 75.35 | 100668 |
| 1708472100 | 76.76 | -0.4 | -0.52 | 76.11 | 77.58 | 76.0669 | 117912 |
| 1708126500 | 77.16 | -2.45 | -3.08 | 79.08 | 79.14 | 76.56 | 164348 |
| 1708040100 | 79.61 | 2.06 | 2.66 | 77.9 | 80.81 | 77.86 | 147365 |
| 1707953700 | 77.55 | 0.79 | 1.03 | 77.4 | 78.02 | 75.59 | 123826 |
| 1707867300 | 76.76 | -4.27 | -5.27 | 77.65 | 78.92 | 75.7 | 188926 |
| 1707780900 | 81.03 | 1.11 | 1.39 | 78.55 | 82.22 | 76.76 | 189541 |
| 1707521700 | 79.92 | 2.72 | 3.52 | 77.03 | 80.17 | 77.03 | 197046 |
| 1707435300 | 77.2 | 2.84 | 3.82 | 74.61 | 77.62 | 74.61 | 172183 |
| 1707348900 | 74.36 | 2.03 | 2.81 | 72.81 | 74.51 | 71.57 | 183278 |
| 1707262500 | 72.33 | 1.11 | 1.56 | 71.51 | 72.44 | 71.41 | 107797 |
| 1707176100 | 71.22 | 0.16 | 0.23 | 70.11 | 71.73 | 69.49 | 155435 |
| 1706916900 | 71.06 | 1.36 | 1.95 | 68.38 | 71.13 | 68.195 | 136798 |
| 1706830500 | 69.7 | -0.95 | -1.34 | 70.91 | 71.495 | 66.944999 | 152223 |
| 1706744100 | 70.65 | -2.92 | -3.97 | 72.75 | 73.8 | 70.65 | 136720 |
| 1706657700 | 73.57 | 0.32 | 0.44 | 73.19 | 73.9 | 72.22 | 72596 |
| 1706571300 | 73.25 | 0.05 | 0.07 | 72.74 | 74.07 | 71.81 | 210785 |
| 1706312100 | 73.2 | -0.8 | -1.08 | 74 | 74.6 | 72.8 | 177298 |
| 1706225700 | 74 | -0.11 | -0.15 | 75.02 | 75.08 | 73.735 | 130189 |
| 1706139300 | 74.11 | -2.8 | -3.64 | 73.88 | 76.419 | 72.655 | 211207 |
| 1706052900 | 76.91 | -1.42 | -1.81 | 79.32 | 79.35 | 76.71 | 168701 |
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
