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 | 2.74 | 5.39263924424 | 50.81 | 53.745 | 50.65 | 5503460 | 52.65914955 | CS |
| 4 | 0.55 | 1.03773584906 | 53 | 54.39 | 50.65 | 5547872 | 52.7253237 | CS |
| 12 | -1.64 | -2.97155281754 | 55.19 | 55.3 | 50.65 | 6129955 | 52.65949515 | CS |
| 26 | 4.36 | 8.8635901606 | 49.19 | 59.83 | 45.035 | 7087254 | 53.54687596 | CS |
| 52 | -8.78 | -14.0863147762 | 62.33 | 64.18 | 45.035 | 5940196 | 55.02944315 | CS |
| 156 | -16.25 | -23.2808022923 | 69.8 | 75.4 | 45.035 | 4603358 | 61.96386097 | CS |
| 260 | -15.71 | -22.6826451054 | 69.26 | 84.92 | 38 | 3762923 | 62.54275178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 53.67 | 0.28 | 0.52 | 53.17 | 53.745 | 52.86 | 5329561 |
| 1713912000 | 53.39 | 0.06 | 0.11 | 53.23 | 53.58 | 53.11 | 6648568 |
| 1713825600 | 53.33 | 0.29 | 0.55 | 53.01 | 53.38 | 52.55 | 4180361 |
| 1713566400 | 53.04 | 1.01 | 1.94 | 52.16 | 53.16 | 52.16 | 6609537 |
| 1713480000 | 52.03 | 0.75 | 1.46 | 51.43 | 52.05 | 51.13 | 4959289 |
| 1713393600 | 51.28 | 0.48 | 0.94 | 50.81 | 51.545 | 50.65 | 5119544 |
| 1713307200 | 50.8 | -0.85 | -1.65 | 51.54 | 51.57 | 50.78 | 7117448 |
| 1713220800 | 51.65 | -0.37 | -0.71 | 52.3 | 52.35 | 51.35 | 6249235 |
| 1712961600 | 52.02 | -0.22 | -0.42 | 52.19 | 52.295 | 51.855 | 6408565 |
| 1712875200 | 52.24 | 0.1 | 0.19 | 52.46 | 52.7599 | 52.095 | 5722988 |
| 1712788800 | 52.14 | -2.24 | -4.12 | 53.06 | 53.36 | 51.7 | 7573098 |
| 1712702400 | 54.38 | 0.74 | 1.38 | 53.77 | 54.39 | 53.7 | 3401863 |
| 1712616000 | 53.64 | 0.63 | 1.19 | 53.05 | 53.665 | 52.94 | 4006392 |
| 1712356800 | 53.01 | 0.39 | 0.74 | 52.24 | 53.16 | 51.97 | 4715236 |
| 1712270400 | 52.62 | -0.15 | -0.28 | 52.91 | 53.45 | 52.45 | 3918242 |
| 1712184000 | 52.77 | -0.1 | -0.19 | 52.84 | 52.97 | 52.5386 | 4682712 |
| 1712097600 | 52.87 | -0.59 | -1.10 | 52.97 | 53.07 | 52.66 | 5097227 |
| 1712011200 | 53.46 | -0.64 | -1.18 | 54.03 | 54.05 | 53.4 | 4854524 |
| 1711665600 | 54.1 | 0.33 | 0.61 | 53.58 | 54.2 | 53.58 | 6317104 |
| 1711579200 | 53.77 | 1.17 | 2.22 | 53 | 53.77 | 52.86 | 9108875 |
| 1711492800 | 52.6 | 0.43 | 0.82 | 52.38 | 52.77 | 52.25 | 6477935 |
| 1711406400 | 52.17 | 0.09 | 0.17 | 52.26 | 52.575 | 51.97 | 6772472 |
| 1711147200 | 52.08 | -0.41 | -0.78 | 52.77 | 52.85 | 52 | 5774474 |
| 1711060800 | 52.49 | 0.05 | 0.10 | 52.63 | 52.89 | 52.2 | 5065648 |
| 1710974400 | 52.44 | 0.34 | 0.65 | 51.89 | 52.49 | 51.64 | 4054667 |
| 1710888000 | 52.1 | -0.11 | -0.21 | 52.22 | 52.4 | 51.82 | 5447345 |
| 1710801600 | 52.21 | 0.02 | 0.04 | 52.1 | 52.465 | 52 | 4779815 |
| 1710542400 | 52.19 | 0.53 | 1.03 | 51.21 | 52.31 | 51.04 | 10073829 |
| 1710456000 | 51.66 | -0.62 | -1.19 | 52.15 | 52.2934 | 51.2397 | 9739529 |
| 1710369600 | 52.28 | -0.6 | -1.13 | 53 | 53.33 | 52.1947 | 7504988 |
| 1710283200 | 52.88 | -0.21 | -0.40 | 53 | 53.04 | 52.54 | 6961633 |
| 1710196800 | 53.09 | 0.18 | 0.34 | 52.88 | 53.49 | 52.785 | 4753222 |
| 1709941200 | 52.91 | 0.67 | 1.28 | 52.57 | 52.97 | 52.54 | 4966219 |
| 1709854800 | 52.24 | 0.08 | 0.15 | 52.41 | 52.59 | 52.02 | 4874747 |
| 1709768400 | 52.16 | -0.09 | -0.17 | 52.56 | 52.65 | 51.86 | 4925674 |
| 1709682000 | 52.25 | -0.46 | -0.87 | 52.65 | 52.86 | 52.07 | 5978536 |
| 1709595600 | 52.71 | 0.47 | 0.90 | 52.01 | 52.85 | 51.89 | 5168225 |
| 1709336400 | 52.24 | 0.13 | 0.25 | 52.02 | 52.27 | 50.9 | 8950993 |
| 1709250000 | 52.11 | 0.09 | 0.17 | 52.18 | 52.635 | 51.88 | 6751005 |
| 1709163600 | 52.02 | -0.29 | -0.55 | 52.2 | 52.295 | 51.74 | 7623313 |
| 1709077200 | 52.31 | -0.18 | -0.34 | 52.78 | 52.93 | 52.19 | 5964372 |
| 1708990800 | 52.49 | -0.45 | -0.85 | 53.02 | 53.12 | 52.165 | 5118278 |
| 1708731600 | 52.94 | 0.12 | 0.23 | 52.99 | 53.42 | 52.725 | 5180344 |
| 1708645200 | 52.82 | 0.13 | 0.25 | 52.69 | 52.96 | 52.42 | 5761645 |
| 1708558800 | 52.69 | 0.22 | 0.42 | 52.98 | 53.02 | 51.69 | 6526600 |
| 1708472400 | 52.47 | 0.14 | 0.27 | 52.5 | 52.6499 | 51.96 | 6089959 |
| 1708126800 | 52.33 | 0.31 | 0.60 | 51.5 | 52.54 | 51.26 | 5677102 |
| 1708040400 | 52.02 | 0.63 | 1.23 | 51.82 | 52.385 | 51.71 | 5125057 |
| 1707954000 | 51.39 | -0.13 | -0.25 | 51.76 | 51.81 | 51.155 | 5920549 |
| 1707867600 | 51.52 | -1.15 | -2.18 | 51.74 | 51.8 | 51.19 | 9689747 |
| 1707781200 | 52.67 | -0.09 | -0.17 | 52.84 | 53.0375 | 52.535 | 5068842 |
| 1707522000 | 52.76 | -0.4 | -0.75 | 53.03 | 53.26 | 52.27 | 6515022 |
| 1707435600 | 53.16 | -0.2 | -0.37 | 53.27 | 53.515 | 53.0428 | 4482316 |
| 1707349200 | 53.36 | -0.39 | -0.73 | 53.75 | 53.89 | 53.285 | 4682019 |
| 1707262800 | 53.75 | 1.1 | 2.09 | 52.75 | 53.93 | 52.6 | 7191847 |
| 1707176400 | 52.65 | -1.54 | -2.84 | 53.56 | 53.61 | 52.61 | 9131805 |
| 1706917200 | 54.19 | -1.06 | -1.92 | 55.13 | 55.13 | 53.63 | 7479363 |
| 1706830800 | 55.25 | 0.86 | 1.58 | 54.49 | 55.25 | 53.83 | 6319268 |
| 1706744400 | 54.39 | -0.79 | -1.43 | 55.19 | 55.3 | 54.11 | 12322783 |
| 1706658000 | 55.18 | 0.26 | 0.47 | 54.75 | 55.74 | 54.41 | 8147636 |
| 1706571600 | 54.92 | -0.05 | -0.09 | 55.02 | 55.09 | 54.355 | 6326074 |
| 1706312400 | 54.97 | -0.45 | -0.81 | 55.58 | 55.655 | 54.9539 | 5693822 |
| 1706226000 | 55.42 | 0.43 | 0.78 | 55.59 | 55.73 | 54.89 | 6944193 |
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
