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 | 1.35 | 2.0979020979 | 64.35 | 66.12 | 63.84 | 1466815 | 65.04888273 | CS |
| 4 | 4.9 | 8.05921052632 | 60.8 | 68.66 | 60.1 | 1516485 | 64.81694861 | CS |
| 12 | 7.58 | 13.041982106 | 58.12 | 68.66 | 53.45 | 1976109 | 60.54108054 | CS |
| 26 | -6.17 | -8.58494503965 | 71.87 | 74.21 | 53.45 | 1930812 | 62.11706273 | CS |
| 52 | 5.92 | 9.90297758448 | 59.78 | 74.21 | 53.45 | 2448002 | 63.57584537 | CS |
| 156 | 41.81 | 175.01046463 | 23.89 | 84.33 | 23.7 | 2147253 | 59.88677691 | CS |
| 260 | 43.9 | 201.376146789 | 21.8 | 84.33 | 6.73 | 1864260 | 45.91256141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713822000 | 65.7 | 0.58 | 0.89 | 64.709999 | 66.12 | 64.25 | 2052310 |
| 1713562800 | 65.12 | 1 | 1.56 | 64.12 | 65.4 | 64.08 | 928503 |
| 1713476400 | 64.12 | -1.12 | -1.72 | 65.269999 | 65.37 | 63.84 | 1961499 |
| 1713390000 | 65.239999 | 0.03 | 0.05 | 65.25 | 66.11 | 64.72 | 1144032 |
| 1713303600 | 65.209999 | 0.5 | 0.77 | 64.349999 | 65.739999 | 64.26 | 1247732 |
| 1713217200 | 64.709999 | -0.95 | -1.45 | 65.569999 | 66.099999 | 64.209999 | 2475987 |
| 1712958000 | 65.66 | -0.92 | -1.38 | 67.31 | 68 | 65.379999 | 2197918 |
| 1712871600 | 66.58 | -1.13 | -1.67 | 67.62 | 67.62 | 66.09 | 2924557 |
| 1712785200 | 67.71 | 1.13 | 1.70 | 67.15 | 68.66 | 67 | 1135918 |
| 1712698800 | 66.58 | 1.29 | 1.98 | 65.48 | 66.68 | 65.3 | 1365111 |
| 1712612400 | 65.29 | 1.18 | 1.84 | 64.16 | 65.349999 | 63.94 | 2428687 |
| 1712353200 | 64.11 | -0.28 | -0.43 | 64.45 | 65.09 | 63.76 | 778085 |
| 1712266800 | 64.39 | 0.66 | 1.04 | 63.73 | 64.44 | 63.24 | 969699 |
| 1712180400 | 63.73 | 1.18 | 1.89 | 62.69 | 63.91 | 62.52 | 1494231 |
| 1712094000 | 62.55 | -1.41 | -2.20 | 64.12 | 64.4 | 62.44 | 1352832 |
| 1712007600 | 63.96 | 0.63 | 0.99 | 63.5 | 64.239999 | 63 | 762363 |
| 1711662000 | 63.33 | 1.05 | 1.69 | 62.35 | 63.75 | 62 | 1633023 |
| 1711575600 | 62.28 | 1.64 | 2.70 | 60.2 | 62.35 | 60.1 | 999506 |
| 1711489200 | 60.64 | -0.15 | -0.25 | 60.8 | 60.85 | 60.21 | 961226 |
| 1711402800 | 60.79 | 1.16 | 1.95 | 59.63 | 60.88 | 59.63 | 1134132 |
| 1711143600 | 59.63 | -0.55 | -0.91 | 60.05 | 60.24 | 59.04 | 857672 |
| 1711057200 | 60.18 | -0.79 | -1.30 | 60.77 | 61.16 | 60.13 | 1036367 |
| 1710970800 | 60.97 | 0 | 0.00 | 60.46 | 61.07 | 60.37 | 1764247 |
| 1710884400 | 60.97 | 0.05 | 0.08 | 60.92 | 61.59 | 60.5 | 2450595 |
| 1710798000 | 60.92 | -0.63 | -1.02 | 61.74 | 61.91 | 60.7 | 2015368 |
| 1710538800 | 61.55 | 1.1 | 1.82 | 60.34 | 61.8 | 60.28 | 6798855 |
| 1710452400 | 60.45 | 0.29 | 0.48 | 60.19 | 60.48 | 59.18 | 2373277 |
| 1710366000 | 60.16 | -0.01 | -0.02 | 60.18 | 60.75 | 59.52 | 1227614 |
| 1710279600 | 60.17 | 0.29 | 0.48 | 59.92 | 60.43 | 59.6 | 1122756 |
| 1710193200 | 59.88 | -1.19 | -1.95 | 60.53 | 61.07 | 59.75 | 3876634 |
| 1709937600 | 61.07 | -1.33 | -2.13 | 62.39 | 62.54 | 60.33 | 3714722 |
| 1709851200 | 62.4 | -0.66 | -1.05 | 61.77 | 63.19 | 60.01 | 1377963 |
| 1709764800 | 63.06 | -0.31 | -0.49 | 63.94 | 64.22 | 62.54 | 945481 |
| 1709678400 | 63.37 | 0.57 | 0.91 | 62.7 | 63.69 | 62.56 | 924333 |
| 1709592000 | 62.8 | 0.47 | 0.75 | 62.66 | 63.48 | 62.26 | 976128 |
| 1709332800 | 62.33 | 0.91 | 1.48 | 61.99 | 62.76 | 61.66 | 2010355 |
| 1709246400 | 61.42 | 0.62 | 1.02 | 61 | 62.24 | 60.84 | 7605791 |
| 1709160000 | 60.8 | 0.79 | 1.32 | 59.95 | 60.9 | 59.49 | 1572630 |
| 1709073600 | 60.01 | 0.41 | 0.69 | 59.61 | 60.44 | 59.28 | 1492949 |
| 1708987200 | 59.6 | 0.29 | 0.49 | 59.06 | 60.05 | 59.04 | 828961 |
| 1708728000 | 59.31 | -0.23 | -0.39 | 58.95 | 59.57 | 58.37 | 1673078 |
| 1708641600 | 59.54 | 0.11 | 0.19 | 59.2 | 59.9 | 58.65 | 2270000 |
| 1708555200 | 59.43 | 2.43 | 4.26 | 57.4 | 60.68 | 57.35 | 2563027 |
| 1708468800 | 57 | -0.23 | -0.40 | 57.07 | 57.79 | 56.7 | 3095658 |
| 1708123200 | 57.23 | 0.8 | 1.42 | 56.17 | 57.33 | 56 | 1181424 |
| 1708036800 | 56.43 | 2.44 | 4.52 | 54.08 | 56.54 | 54.05 | 2149929 |
| 1707950400 | 53.99 | -0.52 | -0.95 | 54.74 | 55.45 | 53.69 | 1931992 |
| 1707864000 | 54.51 | -1.49 | -2.66 | 55.9 | 56.05 | 53.45 | 3400158 |
| 1707777600 | 56 | 0.31 | 0.56 | 55.73 | 57.06 | 55.31 | 3692866 |
| 1707518400 | 55.69 | -0.87 | -1.54 | 56.7 | 56.71 | 55.28 | 2249214 |
| 1707432000 | 56.56 | 1.6 | 2.91 | 55.93 | 57.14 | 55.3 | 2726120 |
| 1707345600 | 54.96 | 0 | 0.00 | 54.96 | 54.96 | 54.96 | 0 |
| 1707259200 | 54.96 | 0.61 | 1.12 | 54.37 | 55.26 | 54.18 | 1852128 |
| 1707172800 | 54.35 | -1.75 | -3.12 | 56.18 | 56.65 | 54.25 | 2993705 |
| 1706913600 | 56.1 | -1.78 | -3.08 | 57.63 | 57.81 | 56.07 | 1350029 |
| 1706827200 | 57.88 | -0.25 | -0.43 | 58.09 | 58.68 | 57.25 | 1191044 |
| 1706740800 | 58.13 | 0.05 | 0.09 | 58.13 | 58.35 | 57.76 | 970335 |
| 1706654400 | 58.08 | -0.5 | -0.85 | 58.12 | 58.42 | 57.91 | 2427470 |
| 1706568000 | 58.58 | -0.39 | -0.66 | 58.63 | 58.95 | 58.11 | 1889222 |
| 1706308800 | 58.97 | -0.31 | -0.52 | 59.34 | 59.37 | 58.11 | 843589 |
| 1706222400 | 59.28 | 0.78 | 1.33 | 58.91 | 59.57 | 58.38 | 894781 |
| 1706136000 | 58.5 | 0.89 | 1.54 | 58.15 | 58.57 | 57.85 | 2162431 |
| 1706049600 | 57.61 | 1.21 | 2.15 | 56.12 | 57.82 | 56.09 | 2001459 |
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
