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 | 2.27 | 4.29680106 | 52.83 | 55.65 | 52.78 | 200646 | 54.35383838 | CS |
| 4 | -1.84 | -3.23147172462 | 56.94 | 57.55 | 51.365 | 177398 | 54.29602281 | CS |
| 12 | -4.45 | -7.47271200672 | 59.55 | 61.08 | 51.365 | 183563 | 56.48290768 | CS |
| 26 | -3.7 | -6.2925170068 | 58.8 | 70.43 | 51.365 | 163817 | 60.17025872 | CS |
| 52 | -23.61 | -29.9961885402 | 78.71 | 80.01 | 51.365 | 176725 | 65.23347072 | CS |
| 156 | -13.37 | -19.5268000584 | 68.47 | 83.88 | 51.365 | 169232 | 69.43053487 | CS |
| 260 | -5.14 | -8.53253652058 | 60.24 | 83.88 | 0.04 | 146503 | 67.83150076 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 55.13 | 0.05 | 0.09 | 54.57 | 55.65 | 54.42 | 214808 |
| 1713912000 | 55.08 | 0.99 | 1.83 | 54.07 | 55.435 | 53.92 | 153067 |
| 1713825600 | 54.09 | -0.18 | -0.33 | 54.25 | 54.57 | 53.67 | 124505 |
| 1713566400 | 54.27 | 1.18 | 2.22 | 53.02 | 54.33 | 53.02 | 339497 |
| 1713480000 | 53.09 | 0.53 | 1.01 | 52.83 | 53.44 | 52.78 | 171355 |
| 1713393600 | 52.56 | 0.62 | 1.19 | 51.9 | 52.79 | 51.9 | 178841 |
| 1713307200 | 51.94 | -0.83 | -1.57 | 51.745 | 52.4599 | 51.365 | 150476 |
| 1713220800 | 52.77 | -0.05 | -0.09 | 52.85 | 52.87 | 51.92 | 191926 |
| 1712961600 | 52.82 | -0.57 | -1.07 | 53.44 | 53.55 | 52.495 | 120097 |
| 1712875200 | 53.39 | -0.15 | -0.28 | 53.77 | 53.82 | 53.1 | 135270 |
| 1712788800 | 53.54 | -1.84 | -3.32 | 54.01 | 54.09 | 52.96 | 215246 |
| 1712702400 | 55.38 | 0.49 | 0.89 | 55.09 | 55.68 | 54.835 | 153000 |
| 1712616000 | 54.89 | 0.44 | 0.81 | 54.71 | 55.0896 | 54.425 | 150007 |
| 1712356800 | 54.45 | -0.82 | -1.48 | 54.92 | 54.92 | 53.95 | 158966 |
| 1712270400 | 55.27 | 0.65 | 1.19 | 55.23 | 55.4 | 54.66 | 141332 |
| 1712184000 | 54.62 | -0.19 | -0.35 | 54.63 | 55.44 | 54.2252 | 210139 |
| 1712097600 | 54.81 | -1.11 | -1.98 | 55.925 | 56.105 | 54.685 | 167857 |
| 1712011200 | 55.92 | -0.67 | -1.18 | 56.74 | 56.82 | 55.35 | 169009 |
| 1711665600 | 56.59 | -0.05 | -0.09 | 56.94 | 57.55 | 56.51 | 225168 |
| 1711579200 | 56.64 | 1.08 | 1.94 | 56 | 56.83 | 56 | 199953 |
| 1711492800 | 55.56 | 0.04 | 0.07 | 55.99 | 55.99 | 55.2 | 120746 |
| 1711406400 | 55.52 | -0.32 | -0.57 | 55.92 | 56.215 | 55.4 | 115308 |
| 1711147200 | 55.84 | -0.77 | -1.36 | 57 | 57 | 55.75 | 137799 |
| 1711060800 | 56.61 | 0.36 | 0.64 | 56.26 | 57.035 | 56.07 | 127301 |
| 1710974400 | 56.25 | 0.53 | 0.95 | 55.43 | 56.64 | 55.35 | 123362 |
| 1710888000 | 55.72 | -0.07 | -0.13 | 55.8 | 56.54 | 55.56 | 194580 |
| 1710801600 | 55.79 | -1.3 | -2.28 | 57.08 | 57.08 | 55.72 | 158683 |
| 1710542400 | 57.09 | 0.19 | 0.33 | 57.1 | 57.3473 | 56.39 | 628479 |
| 1710456000 | 56.9 | -0.82 | -1.42 | 57.7 | 57.7 | 55.5 | 401741 |
| 1710369600 | 57.72 | 0.18 | 0.31 | 57.4 | 58.415 | 57.4 | 141314 |
| 1710283200 | 57.54 | -0.63 | -1.08 | 57.79 | 58.125 | 57.02 | 115839 |
| 1710196800 | 58.17 | 0.78 | 1.36 | 57.22 | 58.47 | 57.22 | 192793 |
| 1709941200 | 57.39 | 0.17 | 0.30 | 57.89 | 57.89 | 57.16 | 116932 |
| 1709854800 | 57.22 | 0.13 | 0.23 | 57.57 | 57.87 | 56.95 | 130408 |
| 1709768400 | 57.09 | 0.79 | 1.40 | 56.52 | 57.28 | 56.5 | 182190 |
| 1709682000 | 56.3 | -0.42 | -0.74 | 56.71 | 57.805 | 55.94 | 165966 |
| 1709595600 | 56.72 | 0.32 | 0.57 | 56.13 | 56.79 | 55.41 | 187680 |
| 1709336400 | 56.4 | 1.34 | 2.43 | 55.03 | 56.5 | 54.39 | 243610 |
| 1709250000 | 55.06 | -0.15 | -0.27 | 55.93 | 56.36 | 55 | 253995 |
| 1709163600 | 55.21 | -0.99 | -1.76 | 56 | 56.12 | 55.03 | 241349 |
| 1709077200 | 56.2 | -0.96 | -1.68 | 57.42 | 57.42 | 56.15 | 210005 |
| 1708990800 | 57.16 | 0.02 | 0.04 | 58.34 | 58.34 | 56.2323 | 272363 |
| 1708731600 | 57.14 | -1.04 | -1.79 | 57.98 | 58.26 | 56.81 | 180328 |
| 1708645200 | 58.18 | -1.52 | -2.55 | 59.7 | 59.7 | 57.035 | 242021 |
| 1708558800 | 59.7 | -0.34 | -0.57 | 60 | 60.82 | 59.56 | 136339 |
| 1708472400 | 60.04 | -0.41 | -0.68 | 59.81 | 61.08 | 59.72 | 124459 |
| 1708126800 | 60.45 | -0.03 | -0.05 | 59.98 | 60.6825 | 59.22 | 125284 |
| 1708040400 | 60.48 | 1.65 | 2.80 | 59.19 | 60.84 | 59.19 | 136655 |
| 1707954000 | 58.83 | 0.41 | 0.70 | 58.94 | 59.2 | 58.205 | 162785 |
| 1707867600 | 58.42 | -2.19 | -3.61 | 60.06 | 60.06 | 57.81 | 238831 |
| 1707781200 | 60.61 | 1.25 | 2.11 | 59.44 | 60.97 | 59.44 | 129676 |
| 1707522000 | 59.36 | 0.42 | 0.71 | 58.63 | 59.65 | 58.52 | 123926 |
| 1707435600 | 58.94 | 0.13 | 0.22 | 58.88 | 58.96 | 57.97 | 139420 |
| 1707349200 | 58.81 | -0.64 | -1.08 | 59.46 | 59.86 | 58.68 | 146963 |
| 1707262800 | 59.45 | 0.93 | 1.59 | 58.41 | 59.48 | 58.41 | 340695 |
| 1707176400 | 58.52 | -1.01 | -1.70 | 59 | 59.52 | 58.26 | 158366 |
| 1706917200 | 59.53 | -0.82 | -1.36 | 59.41 | 60.06 | 58.67 | 125433 |
| 1706830800 | 60.35 | 0.81 | 1.36 | 59.55 | 60.39 | 59.425 | 102508 |
| 1706744400 | 59.54 | -0.56 | -0.93 | 60.5 | 61.08 | 59.221 | 180797 |
| 1706658000 | 60.1 | -0.77 | -1.26 | 60.85 | 60.85 | 59.92 | 148794 |
| 1706571600 | 60.87 | 0.79 | 1.31 | 60.08 | 60.97 | 59.3 | 303230 |
| 1706312400 | 60.08 | -0.91 | -1.49 | 61.53 | 61.72 | 59.87 | 105315 |
| 1706226000 | 60.99 | 1.05 | 1.75 | 60.77 | 61.2 | 59.96 | 305804 |
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
