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 | -1.34 | -1.86292228556 | 71.93 | 73.31 | 68.75 | 802452 | 71.72212744 | CS |
| 4 | 9.46 | 15.4752167512 | 61.13 | 74.72 | 60.63 | 820308 | 68.24714616 | CS |
| 12 | 6.96 | 10.9382366808 | 63.63 | 74.72 | 52.15 | 902590 | 61.57467348 | CS |
| 26 | 11.7 | 19.8675496689 | 58.89 | 74.72 | 52.15 | 776887 | 62.49922311 | CS |
| 52 | 4.07 | 6.11846061335 | 66.52 | 74.72 | 52.15 | 746373 | 61.25266127 | CS |
| 156 | 16.52 | 30.5529868689 | 54.07 | 74.72 | 39.05 | 919050 | 55.46395496 | CS |
| 260 | 41.28 | 140.839303992 | 29.31 | 76.69 | 26.5 | 1021011 | 51.69052923 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713822000 | 70.59 | -1.79 | -2.47 | 70.78 | 71.54 | 70.01 | 546726 |
| 1713562800 | 72.38 | -0.15 | -0.21 | 72.57 | 73.04 | 72.04 | 687377 |
| 1713476400 | 72.53 | 0.01 | 0.01 | 72.9 | 73.29 | 71.83 | 665639 |
| 1713390000 | 72.52 | 1.69 | 2.39 | 71 | 73.31 | 70.98 | 922540 |
| 1713303600 | 70.83 | 0.24 | 0.34 | 69.26 | 71.21 | 68.75 | 1000591 |
| 1713217200 | 70.59 | -0.75 | -1.05 | 71.93 | 72.15 | 69.57 | 736112 |
| 1712958000 | 71.34 | -0.67 | -0.93 | 73.11 | 74.72 | 70.88 | 812398 |
| 1712871600 | 72.01 | 1.85 | 2.64 | 70.79 | 72.53 | 70.26 | 765650 |
| 1712785200 | 70.16 | 0.97 | 1.40 | 68.09 | 70.31 | 67.44 | 587079 |
| 1712698800 | 69.19 | 1.22 | 1.79 | 68.95 | 69.76 | 68.64 | 1061148 |
| 1712612400 | 67.97 | -0.77 | -1.12 | 68.96 | 69.36 | 67.19 | 724283 |
| 1712353200 | 68.74 | 0.93 | 1.37 | 67.67 | 69.38 | 67.58 | 777411 |
| 1712266800 | 67.81 | -1.33 | -1.92 | 68.6 | 68.69 | 67.15 | 786955 |
| 1712180400 | 69.14 | 2.38 | 3.57 | 66.769999 | 69.48 | 66.68 | 1079446 |
| 1712094000 | 66.76 | 1.9 | 2.93 | 65.26 | 66.83 | 65.01 | 1733183 |
| 1712007600 | 64.86 | 1.06 | 1.66 | 64.989999 | 65.26 | 63.87 | 434431 |
| 1711662000 | 63.8 | 1.01 | 1.61 | 63.29 | 64.2 | 63.06 | 694817 |
| 1711575600 | 62.79 | 2.16 | 3.56 | 60.74 | 62.81 | 60.72 | 375579 |
| 1711489200 | 60.63 | -0.38 | -0.62 | 61.7 | 61.72 | 60.63 | 1241996 |
| 1711402800 | 61.01 | -0.1 | -0.16 | 61.13 | 61.89 | 61.01 | 499215 |
| 1711143600 | 61.11 | -0.33 | -0.54 | 61.27 | 61.7 | 61.06 | 906136 |
| 1711057200 | 61.44 | 0.56 | 0.92 | 62.5 | 63.32 | 61.25 | 1361580 |
| 1710970800 | 60.88 | 2.03 | 3.45 | 58.91 | 61.25 | 58.72 | 677918 |
| 1710884400 | 58.85 | -0.94 | -1.57 | 59.59 | 59.72 | 58.74 | 827349 |
| 1710798000 | 59.79 | -0.34 | -0.57 | 60.57 | 60.57 | 59.61 | 967071 |
| 1710538800 | 60.13 | -0.8 | -1.31 | 61.39 | 61.51 | 59.8 | 3299794 |
| 1710452400 | 60.93 | -0.51 | -0.83 | 60.81 | 61.48 | 60.54 | 910577 |
| 1710366000 | 61.44 | 1.21 | 2.01 | 60.44 | 61.92 | 60.43 | 865970 |
| 1710279600 | 60.23 | -0.38 | -0.63 | 59.63 | 60.39 | 59.28 | 784091 |
| 1710193200 | 60.61 | 0.27 | 0.45 | 60.03 | 60.91 | 59.96 | 689101 |
| 1709937600 | 60.34 | 0.79 | 1.33 | 59.83 | 60.84 | 59.65 | 571485 |
| 1709851200 | 59.55 | 0.26 | 0.44 | 59.75 | 60.54 | 59.3 | 612195 |
| 1709764800 | 59.29 | 1.21 | 2.08 | 58.78 | 59.7 | 58.31 | 816417 |
| 1709678400 | 58.08 | 0.03 | 0.05 | 58.51 | 59.03 | 57.81 | 764245 |
| 1709592000 | 58.05 | 1.12 | 1.97 | 57.38 | 58.7 | 57.38 | 780754 |
| 1709332800 | 56.93 | 1 | 1.79 | 56.32 | 57.75 | 55.82 | 848326 |
| 1709246400 | 55.93 | 1.95 | 3.61 | 54.96 | 56.09 | 54.95 | 2964096 |
| 1709160000 | 53.98 | 0.53 | 0.99 | 53.1 | 54.17 | 53.05 | 684077 |
| 1709073600 | 53.45 | 0.53 | 1.00 | 53.13 | 53.84 | 52.87 | 1274082 |
| 1708987200 | 52.92 | -0.9 | -1.67 | 53.18 | 53.22 | 52.15 | 1292176 |
| 1708728000 | 53.82 | 0.43 | 0.81 | 53.56 | 54.07 | 52.83 | 1721023 |
| 1708641600 | 53.39 | -1.61 | -2.93 | 54.69 | 54.83 | 53.09 | 1192750 |
| 1708555200 | 55 | -4.78 | -8.00 | 57.77 | 58.01 | 53.75 | 1805701 |
| 1708468800 | 59.78 | -0.13 | -0.22 | 60.37 | 60.67 | 59.52 | 685862 |
| 1708123200 | 59.91 | 0.2 | 0.33 | 59.54 | 60.33 | 59.49 | 396300 |
| 1708036800 | 59.71 | 1.16 | 1.98 | 59.04 | 60.44 | 59 | 746034 |
| 1707950400 | 58.55 | -0.19 | -0.32 | 58.64 | 58.75 | 57.61 | 1013755 |
| 1707864000 | 58.74 | -2.54 | -4.14 | 60.3 | 60.4 | 58.35 | 925535 |
| 1707777600 | 61.28 | 0.06 | 0.10 | 61.23 | 61.39 | 60.68 | 680354 |
| 1707518400 | 61.22 | -0.54 | -0.87 | 61.64 | 61.64 | 60.48 | 372128 |
| 1707432000 | 61.76 | -1.57 | -2.48 | 62.26 | 62.76 | 61.45 | 398104 |
| 1707345600 | 63.33 | 0 | 0.00 | 63.33 | 63.33 | 63.33 | 0 |
| 1707259200 | 63.33 | 0.39 | 0.62 | 63.23 | 63.58 | 62.86 | 408967 |
| 1707172800 | 62.94 | -0.59 | -0.93 | 62.72 | 63.17 | 62.3 | 723938 |
| 1706913600 | 63.53 | -0.81 | -1.26 | 63.08 | 63.69 | 62.22 | 763164 |
| 1706827200 | 64.34 | 1.33 | 2.11 | 63.77 | 64.89 | 63.62 | 622906 |
| 1706740800 | 63.01 | -0.51 | -0.80 | 63.73 | 64.37 | 62.66 | 801951 |
| 1706654400 | 63.52 | -0.49 | -0.77 | 64.14 | 64.56 | 63.17 | 604516 |
| 1706568000 | 64.01 | 1.15 | 1.83 | 63.63 | 64.16 | 62.38 | 500922 |
| 1706308800 | 62.86 | -0.18 | -0.29 | 63.01 | 63.4 | 62.56 | 259706 |
| 1706222400 | 63.04 | 0.82 | 1.32 | 62.91 | 63.11 | 62.35 | 468960 |
| 1706136000 | 62.22 | -1.44 | -2.26 | 64.319999 | 64.76 | 62.2 | 641588 |
| 1706049600 | 63.66 | 1.48 | 2.38 | 62.56 | 63.79 | 62.34 | 605549 |
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
