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 | 0.49 | 0.809783506858 | 60.51 | 62.96 | 60.31 | 4225387 | 62.15221464 | CS |
| 4 | -2.09 | -3.3127278491 | 63.09 | 64.1 | 59.88 | 3684052 | 62.3703075 | CS |
| 12 | 5.32 | 9.55459770115 | 55.68 | 64.1 | 52.28 | 5063172 | 57.69159778 | CS |
| 26 | -8.53 | -12.2680857184 | 69.53 | 77.35 | 50.72 | 5045973 | 61.26689018 | CS |
| 52 | -17.88 | -22.6673427992 | 78.88 | 87.3 | 50.72 | 3902262 | 67.04353129 | CS |
| 156 | 1.37 | 2.29750125776 | 59.63 | 98.88 | 50.72 | 3276672 | 73.61549969 | CS |
| 260 | 18.49 | 43.4956480828 | 42.51 | 98.88 | 28.92 | 3188193 | 62.01140637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 61 | -0.56 | -0.91 | 61.74 | 61.9492 | 60.61 | 2726125 |
| 1713998400 | 61.56 | -0.23 | -0.37 | 61.19 | 61.81 | 60.42 | 3708000 |
| 1713912000 | 61.79 | -0.71 | -1.14 | 62.36 | 62.36 | 61.51 | 3195238 |
| 1713825600 | 62.5 | -0.1 | -0.16 | 62.6 | 62.96 | 61.56 | 3169561 |
| 1713566400 | 62.6 | 0.88 | 1.43 | 61.85 | 62.91 | 61.61 | 7987189 |
| 1713480000 | 61.72 | 1.3 | 2.15 | 60.51 | 61.88 | 60.31 | 3066947 |
| 1713393600 | 60.42 | 0.15 | 0.25 | 60.36 | 61.11 | 60.22 | 2400418 |
| 1713307200 | 60.27 | -0.25 | -0.41 | 60.58 | 60.72 | 59.88 | 3032353 |
| 1713220800 | 60.52 | -0.45 | -0.74 | 61.3 | 61.58 | 60.17 | 3153510 |
| 1712961600 | 60.97 | -1.6 | -2.56 | 62.25 | 62.5 | 60.8075 | 3412889 |
| 1712875200 | 62.57 | -1.32 | -2.07 | 63.97 | 64.099999 | 62.385 | 3407634 |
| 1712788800 | 63.89 | -0.01 | -0.02 | 63.77 | 64.069999 | 63.0873 | 3704477 |
| 1712702400 | 63.9 | 0.72 | 1.14 | 63.2 | 64.09 | 63.2 | 4067561 |
| 1712616000 | 63.18 | -0.28 | -0.44 | 63.61 | 63.945 | 63.16 | 3108146 |
| 1712356800 | 63.46 | 0.22 | 0.35 | 63.01 | 63.625 | 62.97 | 3347974 |
| 1712270400 | 63.24 | 0.59 | 0.94 | 63.25 | 63.68 | 62.915 | 3967868 |
| 1712184000 | 62.65 | -0.05 | -0.08 | 62.5 | 62.9 | 61.9701 | 4097483 |
| 1712097600 | 62.7 | 0.35 | 0.56 | 62.46 | 63.275 | 62.33 | 3742053 |
| 1712011200 | 62.35 | -0.46 | -0.73 | 63.1 | 63.3385 | 62.26 | 3307682 |
| 1711665600 | 62.81 | -0.18 | -0.29 | 63.09 | 63.42 | 62.63 | 4120004 |
| 1711579200 | 62.99 | 1.17 | 1.89 | 62.11 | 63.17 | 62.08 | 4082773 |
| 1711492800 | 61.82 | -0.69 | -1.10 | 62.61 | 62.61 | 61.711 | 3902493 |
| 1711406400 | 62.51 | 0.51 | 0.82 | 62 | 63.0799 | 62 | 4291113 |
| 1711147200 | 62 | -0.47 | -0.75 | 63 | 63.09 | 61.6 | 4434150 |
| 1711060800 | 62.47 | 1.16 | 1.89 | 61.51 | 62.985 | 61.47 | 6040960 |
| 1710974400 | 61.31 | 0.28 | 0.46 | 61.03 | 61.77 | 60.89 | 5097403 |
| 1710888000 | 61.03 | 0.62 | 1.03 | 60.16 | 61.23 | 60.16 | 6668831 |
| 1710801600 | 60.41 | 1.1 | 1.85 | 59.1 | 61.1 | 59.1 | 7266264 |
| 1710542400 | 59.31 | 1.1 | 1.89 | 57.77 | 59.78 | 57.705 | 14059649 |
| 1710456000 | 58.21 | -0.06 | -0.10 | 58.39 | 59.59 | 57.67 | 8970187 |
| 1710369600 | 58.27 | 1.2 | 2.10 | 57.62 | 59.32 | 57.45 | 14414132 |
| 1710283200 | 57.07 | 2.16 | 3.93 | 57.12 | 58.46 | 56.68 | 10923448 |
| 1710196800 | 54.91 | 0.1 | 0.18 | 54.69 | 55.56 | 54.6701 | 5205677 |
| 1709941200 | 54.81 | 0.56 | 1.03 | 54.21 | 55.24 | 53.95 | 4756824 |
| 1709854800 | 54.25 | 0.1 | 0.18 | 54.38 | 55.83 | 53.4 | 11251205 |
| 1709768400 | 54.15 | 0.69 | 1.29 | 53.76 | 54.39 | 53.61 | 3472643 |
| 1709682000 | 53.46 | 0.24 | 0.45 | 52.96 | 53.73 | 52.89 | 4350376 |
| 1709595600 | 53.22 | -1.02 | -1.88 | 54.33 | 54.39 | 52.92 | 4702850 |
| 1709336400 | 54.24 | 1.13 | 2.13 | 54.8 | 54.8 | 53.55 | 8079985 |
| 1709250000 | 53.11 | 0.1 | 0.19 | 53.54 | 53.88 | 52.8 | 4938351 |
| 1709163600 | 53.01 | 0.22 | 0.42 | 52.8 | 53.48 | 52.65 | 3026813 |
| 1709077200 | 52.79 | -0.38 | -0.71 | 53.42 | 53.78 | 52.7 | 3782936 |
| 1708990800 | 53.17 | -0.28 | -0.52 | 53.57 | 53.6 | 53.03 | 3049354 |
| 1708731600 | 53.45 | -0.25 | -0.47 | 53.5 | 53.92 | 53 | 3105883 |
| 1708645200 | 53.7 | -0.2 | -0.37 | 53.58 | 53.91 | 52.95 | 6513879 |
| 1708558800 | 53.9 | 0.5 | 0.94 | 53.3 | 53.93 | 53.095 | 3141437 |
| 1708472400 | 53.4 | -0.25 | -0.47 | 53.52 | 53.85 | 52.74 | 4459545 |
| 1708126800 | 53.65 | -0.66 | -1.22 | 54.33 | 54.52 | 53.36 | 3302113 |
| 1708040400 | 54.31 | 1.04 | 1.95 | 53.3 | 54.73 | 53.25 | 3826085 |
| 1707954000 | 53.27 | 0.8 | 1.52 | 52.55 | 53.32 | 52.45 | 3744114 |
| 1707867600 | 52.47 | -1.27 | -2.36 | 53.5 | 54.17 | 52.47 | 5273187 |
| 1707781200 | 53.74 | 0.69 | 1.30 | 53.22 | 53.86 | 53.145 | 3650727 |
| 1707522000 | 53.05 | 0.35 | 0.66 | 52.7 | 53.26 | 52.33 | 5518813 |
| 1707435600 | 52.7 | -0.18 | -0.34 | 52.9 | 53.04 | 52.315 | 3476141 |
| 1707349200 | 52.88 | -0.49 | -0.92 | 52.8 | 53.1699 | 52.28 | 4048952 |
| 1707262800 | 53.37 | 0.41 | 0.77 | 53.06 | 54.02 | 52.815 | 5837570 |
| 1707176400 | 52.96 | -2.73 | -4.90 | 54.91 | 55 | 52.87 | 10603668 |
| 1706917200 | 55.69 | -1.07 | -1.89 | 56.6 | 56.83 | 55.67 | 4744660 |
| 1706830800 | 56.76 | 1.18 | 2.12 | 55.68 | 56.79 | 55.56 | 5651800 |
| 1706744400 | 55.58 | -0.42 | -0.75 | 55.88 | 56.26 | 55.23 | 10981552 |
| 1706658000 | 56 | 1.06 | 1.93 | 55.11 | 56.15 | 54.72 | 7262165 |
| 1706571600 | 54.94 | 2.89 | 5.55 | 53.77 | 55.15 | 53.07 | 11733102 |
| 1706312400 | 52.05 | 0.67 | 1.30 | 52.01 | 52.49 | 51.16 | 10781989 |
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
