We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.31 | -4.90079952621 | 67.54 | 67.67 | 63.17 | 1747224 | 64.22974646 | CS |
| 4 | -3.01 | -4.47650208209 | 67.24 | 69.18 | 63.17 | 1540407 | 66.48223727 | CS |
| 12 | 1.08 | 1.71021377672 | 63.15 | 69.18 | 58.9 | 1755491 | 64.13757751 | CS |
| 26 | 4.89 | 8.2406471183 | 59.34 | 69.18 | 55.665 | 1611741 | 62.42839706 | CS |
| 52 | 7.2 | 12.6249342451 | 57.03 | 70.9 | 55.665 | 1813527 | 63.35855226 | CS |
| 156 | 10.73 | 20.0560747664 | 53.5 | 70.9 | 42.46 | 1660143 | 55.86367558 | CS |
| 260 | 3.08 | 5.03679476697 | 61.15 | 70.9 | 32.11 | 1858671 | 51.33557604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 64.23 | 0.35 | 0.55 | 64.01 | 64.735 | 63.71 | 1353690 |
| 1713480000 | 63.88 | 0.34 | 0.54 | 63.93 | 64.325 | 63.48 | 1505600 |
| 1713393600 | 63.54 | 0.28 | 0.44 | 63.64 | 64.349999 | 63.36 | 1814747 |
| 1713307200 | 63.26 | -1.51 | -2.33 | 64.629999 | 64.819999 | 63.17 | 2190414 |
| 1713220800 | 64.769999 | -1.57 | -2.37 | 66.87 | 66.87 | 64.69 | 1926963 |
| 1712961600 | 66.34 | -1.47 | -2.17 | 67.54 | 67.67 | 66.09 | 1337827 |
| 1712875200 | 67.81 | 0.35 | 0.52 | 67.73 | 68.15 | 67.069999 | 1439622 |
| 1712788800 | 67.46 | 0.13 | 0.19 | 66.76 | 67.82 | 66.5968 | 1792267 |
| 1712702400 | 67.33 | 0.7 | 1.05 | 69.18 | 69.18 | 66.9 | 2344588 |
| 1712616000 | 66.629999 | -0.72 | -1.07 | 67.23 | 67.34 | 66.58 | 1502291 |
| 1712356800 | 67.35 | -0.03 | -0.04 | 67.42 | 67.59 | 67.01 | 1222170 |
| 1712270400 | 67.38 | -0.76 | -1.12 | 68.43 | 68.43 | 66.97 | 1370805 |
| 1712184000 | 68.14 | -0.05 | -0.07 | 68.15 | 68.33 | 67.86 | 1429650 |
| 1712097600 | 68.19 | 0.86 | 1.28 | 67.35 | 68.25 | 67.35 | 1940422 |
| 1712011200 | 67.33 | 0.08 | 0.12 | 66.97 | 67.51 | 66.8575 | 1185183 |
| 1711665600 | 67.25 | -0.09 | -0.13 | 67.57 | 67.78 | 66.94 | 1189982 |
| 1711579200 | 67.34 | 0.44 | 0.66 | 67.2 | 67.715 | 67.01 | 1255511 |
| 1711492800 | 66.9 | -0.77 | -1.14 | 67.92 | 68.24 | 66.9 | 1576536 |
| 1711406400 | 67.67 | 0.51 | 0.76 | 67.4 | 67.79 | 67.14 | 1393742 |
| 1711147200 | 67.16 | 0.09 | 0.13 | 67.24 | 67.645 | 66.94 | 998111 |
| 1711060800 | 67.069999 | 0.23 | 0.34 | 66.66 | 67.44 | 66.22 | 1163590 |
| 1710974400 | 66.84 | -1.16 | -1.71 | 67.99 | 68.1 | 66.629999 | 1543623 |
| 1710888000 | 68 | 0.55 | 0.82 | 67.58 | 68.01 | 67.3 | 1697576 |
| 1710801600 | 67.45 | -0.02 | -0.03 | 67.18 | 67.81 | 66.985 | 1647195 |
| 1710542400 | 67.47 | 1.54 | 2.34 | 65.519999 | 67.57 | 65.519999 | 4432972 |
| 1710456000 | 65.93 | -0.28 | -0.42 | 66.06 | 66.55 | 65.34 | 2533643 |
| 1710369600 | 66.209999 | 0.64 | 0.98 | 66 | 66.51 | 65.834999 | 1763996 |
| 1710283200 | 65.569999 | -0.38 | -0.58 | 65.83 | 66.37 | 65.16 | 1286792 |
| 1710196800 | 65.95 | 1.39 | 2.15 | 64.73 | 66.62 | 64.625 | 2085499 |
| 1709941200 | 64.56 | 0.54 | 0.84 | 64.069999 | 64.73 | 63.71 | 1642378 |
| 1709854800 | 64.019999 | 1.25 | 1.99 | 63 | 64.099999 | 62.77 | 1710021 |
| 1709768400 | 62.77 | -0.24 | -0.38 | 63.465 | 63.71 | 62.26 | 1659372 |
| 1709682000 | 63.01 | 0.67 | 1.07 | 62.58 | 63.67 | 62.53 | 1495537 |
| 1709595600 | 62.34 | 0.21 | 0.34 | 61.76 | 62.525 | 61.76 | 1253359 |
| 1709336400 | 62.13 | -0.29 | -0.46 | 62.38 | 62.59 | 61.52 | 1192881 |
| 1709250000 | 62.42 | -0.47 | -0.75 | 62.56 | 62.98 | 62.18 | 2331862 |
| 1709163600 | 62.89 | 0.13 | 0.21 | 62.86 | 63 | 62.44 | 1289197 |
| 1709077200 | 62.76 | 0.02 | 0.03 | 62.69 | 63.26 | 62.325 | 1066337 |
| 1708990800 | 62.74 | 0.25 | 0.40 | 62.34 | 63.2 | 62.33 | 1029295 |
| 1708731600 | 62.49 | -0.17 | -0.27 | 62.51 | 63.03 | 62.195 | 1389541 |
| 1708645200 | 62.66 | 0.19 | 0.30 | 62 | 62.85 | 61.59 | 1614141 |
| 1708558800 | 62.47 | -0.25 | -0.40 | 62.97 | 63.335 | 62.17 | 1360054 |
| 1708472400 | 62.72 | 0.57 | 0.92 | 62.29 | 63.41 | 62.15 | 2008730 |
| 1708126800 | 62.15 | 0.08 | 0.13 | 61.86 | 62.28 | 61.45 | 1458824 |
| 1708040400 | 62.07 | 0.63 | 1.03 | 61.68 | 62.425 | 61.59 | 1538530 |
| 1707954000 | 61.44 | 0.15 | 0.24 | 61.97 | 62.15 | 60.69 | 2109378 |
| 1707867600 | 61.29 | -0.82 | -1.32 | 62.5 | 62.74 | 59.78 | 4557377 |
| 1707781200 | 62.11 | 1.88 | 3.12 | 60.25 | 62.13 | 60.21 | 4090274 |
| 1707522000 | 60.23 | -0.03 | -0.05 | 60.01 | 60.24 | 59.37 | 2134041 |
| 1707435600 | 60.26 | 0.53 | 0.89 | 59.73 | 60.31 | 59.2 | 2414616 |
| 1707349200 | 59.73 | -1.56 | -2.55 | 60.1 | 60.48 | 58.9 | 4186754 |
| 1707262800 | 61.29 | 0.01 | 0.02 | 61.26 | 62.04 | 61.17 | 2313971 |
| 1707176400 | 61.28 | -0.79 | -1.27 | 61.42 | 61.71 | 61.095 | 1347621 |
| 1706917200 | 62.07 | -1.04 | -1.65 | 63.01 | 63.12 | 61.8 | 1359532 |
| 1706830800 | 63.11 | 1.32 | 2.14 | 61.82 | 63.195 | 61.74 | 1341962 |
| 1706744400 | 61.79 | -1.08 | -1.72 | 63.14 | 63.37 | 61.47 | 1185276 |
| 1706658000 | 62.87 | -0.52 | -0.82 | 63.38 | 63.57 | 62.71 | 1211615 |
| 1706571600 | 63.39 | 0.65 | 1.04 | 62.84 | 63.475 | 62.32 | 1190398 |
| 1706312400 | 62.74 | -0.14 | -0.22 | 63.15 | 63.4999 | 62.49 | 1019529 |
| 1706226000 | 62.88 | 1.77 | 2.90 | 61.51 | 62.9 | 61.37 | 1565525 |
| 1706139600 | 61.11 | -1.44 | -2.30 | 62.59 | 62.635 | 60.99 | 1651013 |
| 1706053200 | 62.55 | -0.18 | -0.29 | 62.59 | 62.89 | 62.28 | 1119332 |
| 1705966800 | 62.73 | 0.24 | 0.38 | 62.29 | 63.07 | 62.26 | 1188796 |
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
