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 | -0.18 | -0.341426403642 | 52.72 | 53.345 | 51.8 | 213582 | 52.47401059 | CS |
| 4 | -3.47 | -6.19532226388 | 56.01 | 56.525 | 51.8 | 210802 | 54.27672657 | CS |
| 12 | -1.76 | -3.24125230203 | 54.3 | 56.525 | 48.845 | 232933 | 53.43568355 | CS |
| 26 | 9.78 | 22.8718428438 | 42.76 | 56.525 | 42.25 | 238504 | 51.00210562 | CS |
| 52 | 10.62 | 25.3339694656 | 41.92 | 56.525 | 39.095 | 224044 | 48.08942686 | CS |
| 156 | 5.44 | 11.5498938429 | 47.1 | 56.525 | 37.72 | 239655 | 45.01075004 | CS |
| 260 | 12.42 | 30.9571286142 | 40.12 | 56.525 | 15.6 | 230817 | 41.00847188 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 52.54 | 0.36 | 0.69 | 52.54 | 53.075 | 52.2 | 177808 |
| 1713393300 | 52.18 | -0.33 | -0.63 | 53.07 | 53.205 | 52.13 | 240392 |
| 1713306900 | 52.51 | -0.16 | -0.30 | 52.34 | 52.85 | 51.8 | 203660 |
| 1713220500 | 52.67 | 0.19 | 0.36 | 52.89 | 53.345 | 52.19 | 258253 |
| 1712961300 | 52.48 | -0.73 | -1.37 | 52.72 | 53.15 | 52.2 | 191958 |
| 1712874900 | 53.21 | -0.02 | -0.04 | 53.82 | 53.82 | 52.76 | 171535 |
| 1712788500 | 53.23 | -2.58 | -4.62 | 54.63 | 54.63 | 52.67 | 250472 |
| 1712702100 | 55.81 | -0.12 | -0.21 | 56 | 56.525 | 55.54 | 201967 |
| 1712615700 | 55.93 | 0.52 | 0.94 | 55.77 | 56.14 | 55.64 | 136399 |
| 1712356500 | 55.41 | 0.47 | 0.86 | 54.84 | 55.59 | 54.72 | 165310 |
| 1712270100 | 54.94 | 0.44 | 0.81 | 55.19 | 55.94 | 54.71 | 217629 |
| 1712183700 | 54.5 | -0.07 | -0.13 | 54.08 | 54.92 | 53.9875 | 229649 |
| 1712097300 | 54.57 | -1.27 | -2.27 | 55.15 | 55.89 | 54.01 | 300884 |
| 1712010900 | 55.84 | -0.3 | -0.53 | 56.17 | 56.375 | 55.37 | 256276 |
| 1711665300 | 56.14 | 0.3 | 0.54 | 55.75 | 56.51 | 55.62 | 373545 |
| 1711578900 | 55.84 | 1.98 | 3.68 | 54.14 | 55.9 | 54.14 | 178760 |
| 1711492500 | 53.86 | -0.56 | -1.03 | 54.85 | 54.85 | 53.73 | 179738 |
| 1711406100 | 54.42 | -0.15 | -0.27 | 54.72 | 54.89 | 54.08 | 131274 |
| 1711146900 | 54.57 | -1.44 | -2.57 | 56.01 | 56.22 | 54.52 | 151921 |
| 1711060500 | 56.01 | 0.78 | 1.41 | 55.45 | 56.26 | 55.445 | 259460 |
| 1710974100 | 55.23 | 1.89 | 3.54 | 53.13 | 55.555 | 52.9 | 359490 |
| 1710887700 | 53.34 | 0.81 | 1.54 | 52.59 | 53.56 | 52.59 | 179255 |
| 1710801300 | 52.53 | -0.89 | -1.67 | 53.42 | 53.53 | 52.5 | 209178 |
| 1710542100 | 53.42 | 0.46 | 0.87 | 52.65 | 53.96 | 52.65 | 1477280 |
| 1710455700 | 52.96 | -0.46 | -0.86 | 53.18 | 53.86 | 52.5 | 245538 |
| 1710369300 | 53.42 | -0.5 | -0.93 | 53.76 | 54.525 | 53.13 | 179379 |
| 1710282900 | 53.92 | -0.21 | -0.39 | 53.87 | 54.3 | 53.445 | 195274 |
| 1710196500 | 54.13 | 0.27 | 0.50 | 53.82 | 54.525 | 53.8 | 225068 |
| 1709940900 | 53.86 | -0.28 | -0.52 | 54.91 | 55.21 | 53.86 | 184667 |
| 1709854500 | 54.14 | -0.01 | -0.02 | 54.8 | 55.238 | 53.61 | 207882 |
| 1709768100 | 54.15 | -0.5 | -0.91 | 54.92 | 55.175 | 53.09 | 218202 |
| 1709681700 | 54.65 | 2.23 | 4.25 | 52.21 | 54.69 | 52.21 | 303846 |
| 1709595300 | 52.42 | 1.08 | 2.10 | 51.99 | 53.39 | 51.99 | 235994 |
| 1709336100 | 51.34 | -0.55 | -1.06 | 51.62 | 51.76 | 50.77 | 292683 |
| 1709249700 | 51.89 | 0.81 | 1.59 | 52.02 | 52.79 | 51.5739 | 262559 |
| 1709163300 | 51.08 | -0.41 | -0.80 | 51.03 | 51.7399 | 50.84 | 183300 |
| 1709076900 | 51.49 | 0.29 | 0.57 | 51.8 | 52.21 | 50.81 | 158709 |
| 1708990500 | 51.2 | -0.62 | -1.20 | 51.38 | 51.89 | 50.79 | 212782 |
| 1708731300 | 51.82 | 0.02 | 0.04 | 51.73 | 52.66 | 48.845 | 151641 |
| 1708644900 | 51.8 | 0.53 | 1.03 | 51.02 | 51.93 | 50.9 | 215870 |
| 1708558500 | 51.27 | 0.03 | 0.06 | 51.22 | 51.32 | 50.73 | 188544 |
| 1708472100 | 51.24 | -0.9 | -1.73 | 51.44 | 52.09 | 51 | 200155 |
| 1708126500 | 52.14 | -1.26 | -2.36 | 52.86 | 52.925 | 52.115 | 304570 |
| 1708040100 | 53.4 | 1.18 | 2.26 | 52.57 | 53.78 | 52.25 | 196688 |
| 1707953700 | 52.22 | 0.28 | 0.54 | 51.87 | 52.595 | 51.05 | 183416 |
| 1707867300 | 51.94 | -2.79 | -5.10 | 53.26 | 53.91 | 51.14 | 416574 |
| 1707780900 | 54.73 | 1.05 | 1.96 | 53.55 | 55.29 | 53.55 | 189453 |
| 1707521700 | 53.68 | 0.87 | 1.65 | 52.97 | 53.825 | 52.29 | 152381 |
| 1707435300 | 52.81 | 0.32 | 0.61 | 52.41 | 53.015 | 52.16 | 131381 |
| 1707348900 | 52.49 | 0.05 | 0.10 | 52.54 | 53.17 | 51.43 | 161218 |
| 1707262500 | 52.44 | -0.06 | -0.11 | 52.29 | 52.82 | 51.73 | 153395 |
| 1707176100 | 52.5 | -0.88 | -1.65 | 52.73 | 52.9583 | 51.98 | 158508 |
| 1706916900 | 53.38 | 0.57 | 1.08 | 51.81 | 53.72 | 51.52 | 261269 |
| 1706830500 | 52.81 | -0.05 | -0.09 | 53.25 | 53.975 | 50.52 | 250855 |
| 1706744100 | 52.86 | -2.32 | -4.20 | 54.46 | 55.46 | 52.74 | 293675 |
| 1706657700 | 55.18 | 0.29 | 0.53 | 54.66 | 55.37 | 54.57 | 91724 |
| 1706571300 | 54.89 | 0.57 | 1.05 | 54.32 | 54.95 | 53.95 | 119892 |
| 1706312100 | 54.32 | 0.37 | 0.69 | 54.3 | 54.755 | 53.89 | 101202 |
| 1706225700 | 53.95 | 0.11 | 0.20 | 54.35 | 54.67 | 53.09 | 153431 |
| 1706139300 | 53.84 | 0.01 | 0.02 | 54.11 | 54.94 | 53.66 | 161341 |
| 1706052900 | 53.83 | -0.56 | -1.03 | 54.82 | 54.82 | 53.74 | 276913 |
| 1705966500 | 54.39 | 1.53 | 2.89 | 53.34 | 54.53 | 53.04 | 157561 |
| 1705707300 | 52.86 | 1.38 | 2.68 | 51.76 | 53 | 51.27 | 199472 |
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
