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 | 0.9999 | 1.55023255814 | 64.5 | 70.07 | 64.5 | 205 | 65.93455306 | CS |
| 4 | -9.3001 | -12.4332887701 | 74.8 | 75 | 64.5 | 536 | 68.72880105 | CS |
| 12 | -16.1 | -19.7304163363 | 81.5999 | 84.6 | 64.5 | 351 | 73.82065272 | CS |
| 26 | 4.3999 | 7.20114566285 | 61.1 | 86.93 | 60.4 | 359 | 76.02767299 | CS |
| 52 | -6.62 | -9.17915859562 | 72.1199 | 86.93 | 60.4 | 465 | 72.69505754 | CS |
| 156 | -74.7401 | -53.2944238448 | 140.24 | 158.67 | 43.6 | 1285 | 80.99546961 | CS |
| 260 | -103.6788 | -61.2836013044 | 169.1787 | 266 | 43.6 | 1189 | 93.23495624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994020 | 65.4999 | -0.2 | -0.30 | 70.07 | 70.07 | 65.4999 | 203 |
| 1713907740 | 65.7 | 0.9 | 1.39 | 67.7 | 67.7 | 65.7 | 37 |
| 1713821340 | 64.799899 | -2.2 | -3.28 | 65.5 | 67.4 | 64.799899 | 356 |
| 1713561900 | 67 | 0.2 | 0.30 | 67.2 | 67.2 | 65.1999 | 224 |
| 1713475500 | 66.8 | 0 | 0.00 | 66.8 | 66.8 | 66.8 | 0 |
| 1713389100 | 66.8 | -0.45 | -0.67 | 64.5 | 66.8 | 64.5 | 201 |
| 1713302940 | 67.25 | -1.05 | -1.54 | 68 | 69.9 | 67.099999 | 5548 |
| 1713216000 | 68.2999 | -1.13 | -1.63 | 69.5999 | 71.1 | 68.2999 | 195 |
| 1712957160 | 69.4299 | -1.6 | -2.25 | 70.46 | 70.46 | 69.4299 | 211 |
| 1712870760 | 71.03 | -1.85 | -2.54 | 71.4799 | 72.16 | 70.9099 | 72 |
| 1712784000 | 72.88 | 1.7 | 2.39 | 72.88 | 72.88 | 72.88 | 78 |
| 1712698140 | 71.1799 | 1.18 | 1.69 | 71.5099 | 71.5099 | 71.1799 | 29 |
| 1712611200 | 70 | 1.3 | 1.89 | 72 | 72.8 | 70 | 23 |
| 1712352000 | 68.6999 | -2.8 | -3.92 | 70.8 | 70.8 | 68.6999 | 100 |
| 1712265780 | 71.5 | 0.3 | 0.42 | 71.5 | 71.5 | 71.5 | 19 |
| 1712179500 | 71.2 | 0.36 | 0.51 | 68.37 | 71.3 | 68.37 | 228 |
| 1712092980 | 70.84 | -1.41 | -1.95 | 71.9 | 71.9 | 70.83 | 295 |
| 1712006940 | 72.25 | -0.64 | -0.88 | 75 | 75 | 70.5 | 430 |
| 1711660800 | 72.89 | -0.52 | -0.71 | 71.5 | 73 | 71.5 | 732 |
| 1711574580 | 73.41 | 0.61 | 0.84 | 74.8 | 74.8 | 70.7999 | 863 |
| 1711488540 | 72.8 | 2.5 | 3.56 | 71.2999 | 72.92 | 71.2999 | 508 |
| 1711401600 | 70.2999 | -0.48 | -0.68 | 70.0999 | 71.8 | 70.0999 | 136 |
| 1711142880 | 70.78 | -0.93 | -1.30 | 73.97 | 73.97 | 70.2999 | 212 |
| 1711056240 | 71.7099 | -3.79 | -5.02 | 73.06 | 73.06 | 71.7099 | 51 |
| 1710970140 | 75.5 | 0.2 | 0.27 | 72.0999 | 75.5 | 72.0999 | 186 |
| 1710883740 | 75.3 | 4.2 | 5.91 | 77.44 | 77.44 | 72.8999 | 360 |
| 1710796800 | 71.0999 | -2.4 | -3.27 | 73.2 | 73.3 | 71.0999 | 113 |
| 1710537720 | 73.5 | 0.26 | 0.35 | 73.23 | 73.6 | 72.46 | 1291 |
| 1710451740 | 73.24 | -1.26 | -1.69 | 72.9799 | 73.24 | 72.7699 | 90 |
| 1710365340 | 74.5 | 0.74 | 1.00 | 74.5 | 74.5 | 74.5 | 12 |
| 1710278940 | 73.76 | 0 | 0.00 | 73.76 | 73.76 | 73.76 | 0 |
| 1710192540 | 73.76 | -3.64 | -4.70 | 77.4 | 77.4 | 72.8499 | 69 |
| 1709936640 | 77.4 | -1.86 | -2.35 | 77.2 | 77.4 | 77.2 | 277 |
| 1709850360 | 79.26 | -0.94 | -1.17 | 78.4 | 79.26 | 78.4 | 94 |
| 1709764080 | 80.2 | 0.85 | 1.07 | 80.2 | 80.2 | 80.2 | 39 |
| 1709677620 | 79.35 | -1 | -1.24 | 79.65 | 79.65 | 78.1499 | 142 |
| 1709590980 | 80.35 | 1.2 | 1.52 | 80 | 80.35 | 78.8499 | 378 |
| 1709332140 | 79.1499 | -0.2 | -0.25 | 80.15 | 80.55 | 79.1499 | 315 |
| 1709245440 | 79.3499 | -1 | -1.24 | 80.65 | 80.65 | 79.3499 | 104 |
| 1709159100 | 80.3499 | -1.85 | -2.25 | 80.3499 | 80.3499 | 80.3499 | 23 |
| 1709072940 | 82.2 | 3.85 | 4.91 | 80.25 | 82.2 | 80.25 | 126 |
| 1708986360 | 78.3499 | -0.9 | -1.14 | 80.7 | 80.7 | 78.3499 | 101 |
| 1708726800 | 79.25 | 0.25 | 0.32 | 81 | 81 | 79.25 | 222 |
| 1708640940 | 79 | 0.75 | 0.96 | 81.6 | 81.6 | 79 | 95 |
| 1708554000 | 78.25 | -5.35 | -6.40 | 80.65 | 80.65 | 78.25 | 54 |
| 1708467780 | 83.6 | 0 | 0.00 | 83.6 | 83.6 | 83.6 | 0 |
| 1708122180 | 83.6 | -0.3 | -0.36 | 84.6 | 84.6 | 81.55 | 861 |
| 1708036140 | 83.9 | 3.4 | 4.22 | 82.9 | 83.9 | 81.1999 | 1519 |
| 1707949620 | 80.5 | -1.5 | -1.83 | 82.6 | 82.6 | 80.5 | 56 |
| 1707863340 | 82 | -0.2 | -0.24 | 82.7 | 82.7 | 81.8 | 319 |
| 1707776940 | 82.2 | -0.2 | -0.24 | 80.5 | 82.2 | 80.5 | 65 |
| 1707517200 | 82.4 | 1.65 | 2.04 | 81.4 | 82.5 | 79.9499 | 271 |
| 1707431280 | 80.75 | -0.35 | -0.43 | 82.9 | 82.95 | 80.75 | 58 |
| 1707344880 | 81.1 | 0 | 0.00 | 81.1 | 81.1 | 81.1 | 0 |
| 1707258480 | 81.1 | 0.4 | 0.50 | 80.4 | 81.3 | 80.4 | 340 |
| 1707172140 | 80.7 | -2.4 | -2.89 | 80.745 | 80.745 | 80.1 | 88 |
| 1706912580 | 83.1 | -0.4 | -0.48 | 82.3 | 83.1 | 80.7999 | 276 |
| 1706826540 | 83.5 | 1.9 | 2.33 | 83.5 | 83.5 | 83.5 | 414 |
| 1706740140 | 81.5999 | 0.75 | 0.93 | 81.5999 | 81.5999 | 81.5999 | 35 |
| 1706653320 | 80.8499 | -1.3 | -1.58 | 83.19 | 83.19 | 80.8499 | 459 |
| 1706567340 | 82.1499 | 0.35 | 0.43 | 83.05 | 84.5 | 82.1499 | 79 |
| 1706307780 | 81.8 | 1.6 | 2.00 | 81.6 | 81.8 | 79.5 | 154 |
| 1706221620 | 80.2 | 1.9 | 2.43 | 79.3 | 80.2 | 79.3 | 198 |
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
