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 | 0.03 | 0.0573065902579 | 52.35 | 52.5 | 51.02 | 1465266 | 51.71479923 | CS |
| 4 | -1.2 | -2.23964165733 | 53.58 | 54.09 | 51.02 | 1187796 | 52.6919647 | CS |
| 12 | -0.99 | -1.85497470489 | 53.37 | 54.57 | 51.02 | 1641343 | 53.05476373 | CS |
| 26 | -2.17 | -3.97800183318 | 54.55 | 57.73 | 51.02 | 1533503 | 54.12508782 | CS |
| 52 | -6.97 | -11.7438921651 | 59.35 | 62 | 49.82 | 1559119 | 55.23388636 | CS |
| 156 | -2.69 | -4.88469220991 | 55.07 | 65.26 | 48.45 | 1608247 | 56.62830096 | CS |
| 260 | 2.42 | 4.84387510008 | 49.96 | 65.26 | 41.52 | 1598663 | 55.18257962 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713476400 | 52.38 | 0.55 | 1.06 | 51.84 | 52.47 | 51.59 | 1822287 |
| 1713390000 | 51.83 | 0.51 | 0.99 | 51.4 | 52 | 51.16 | 2807711 |
| 1713303600 | 51.32 | -0.41 | -0.79 | 51.73 | 51.78 | 51.02 | 1690529 |
| 1713217200 | 51.73 | -0.11 | -0.21 | 52 | 52.13 | 51.39 | 823894 |
| 1712958000 | 51.84 | -0.08 | -0.15 | 52.05 | 52.4 | 51.66 | 997719 |
| 1712871600 | 51.92 | -0.33 | -0.63 | 52.35 | 52.5 | 51.55 | 1006478 |
| 1712785200 | 52.25 | -1.01 | -1.90 | 52.93 | 52.94 | 51.94 | 1303861 |
| 1712698800 | 53.26 | 0.07 | 0.13 | 53.35 | 53.42 | 53.02 | 1413290 |
| 1712612400 | 53.19 | 0.45 | 0.85 | 52.75 | 53.22 | 52.73 | 891023 |
| 1712353200 | 52.74 | -0.2 | -0.38 | 52.84 | 52.88 | 52.48 | 908851 |
| 1712266800 | 52.94 | -0.26 | -0.49 | 53.35 | 53.45 | 52.62 | 847547 |
| 1712180400 | 53.2 | -0.27 | -0.50 | 53.48 | 53.55 | 53.08 | 857585 |
| 1712094000 | 53.47 | 0.08 | 0.15 | 53.2 | 53.59 | 53.19 | 776727 |
| 1712007600 | 53.39 | -0.13 | -0.24 | 53.39 | 53.43 | 53.03 | 698427 |
| 1711662000 | 53.52 | 0.12 | 0.22 | 53.5 | 53.67 | 53.23 | 890947 |
| 1711575600 | 53.4 | 0.5 | 0.95 | 53 | 53.44 | 53 | 697564 |
| 1711489200 | 52.9 | -0.53 | -0.99 | 53.29 | 53.3 | 52.79 | 2780064 |
| 1711402800 | 53.43 | -0.36 | -0.67 | 53.79 | 53.97 | 53.4 | 1102211 |
| 1711143600 | 53.79 | 0.18 | 0.34 | 53.83 | 54.09 | 53.72 | 1000823 |
| 1711057200 | 53.61 | 0.09 | 0.17 | 53.58 | 53.92 | 53.5 | 1072870 |
| 1710970800 | 53.52 | 0.14 | 0.26 | 53.48 | 53.78 | 53.32 | 1076615 |
| 1710884400 | 53.38 | -0.19 | -0.35 | 53.69 | 54.01 | 53.38 | 818170 |
| 1710798000 | 53.57 | -0.23 | -0.43 | 53.71 | 53.88 | 53.37 | 795886 |
| 1710538800 | 53.8 | 0.5 | 0.94 | 53.26 | 53.99 | 53.11 | 4738785 |
| 1710452400 | 53.3 | -0.23 | -0.43 | 53.5 | 53.5 | 52.9 | 1434070 |
| 1710366000 | 53.53 | -0.08 | -0.15 | 53.7 | 53.82 | 53.25 | 1018045 |
| 1710279600 | 53.61 | -0.39 | -0.72 | 53.93 | 54 | 53.41 | 1190314 |
| 1710193200 | 54 | -0.06 | -0.11 | 53.92 | 54.26 | 53.76 | 1186736 |
| 1709937600 | 54.06 | -0.12 | -0.22 | 54.27 | 54.39 | 53.96 | 2891329 |
| 1709851200 | 54.18 | 0.88 | 1.65 | 53.5 | 54.23 | 53.41 | 2124202 |
| 1709764800 | 53.3 | 0.25 | 0.47 | 53.26 | 53.66 | 53.1 | 1376509 |
| 1709678400 | 53.05 | 0.1 | 0.19 | 53 | 53.47 | 52.79 | 1610942 |
| 1709592000 | 52.95 | 0.67 | 1.28 | 52.1 | 53.05 | 52.02 | 1569024 |
| 1709332800 | 52.28 | -0.05 | -0.10 | 52.26 | 52.44 | 52 | 1662812 |
| 1709246400 | 52.33 | -0.11 | -0.21 | 52.43 | 52.71 | 52.26 | 4013595 |
| 1709160000 | 52.44 | 0.05 | 0.10 | 52.41 | 52.64 | 52.31 | 655845 |
| 1709073600 | 52.39 | 0.26 | 0.50 | 52.06 | 52.43 | 51.96 | 1914406 |
| 1708987200 | 52.13 | -1.04 | -1.96 | 53.12 | 53.18 | 52.02 | 2735379 |
| 1708728000 | 53.17 | -0.64 | -1.19 | 53.76 | 53.95 | 52.96 | 2674392 |
| 1708641600 | 53.81 | 0.02 | 0.04 | 53.84 | 53.84 | 53.16 | 2010099 |
| 1708555200 | 53.79 | 0.18 | 0.34 | 53.65 | 53.94 | 53.56 | 1676390 |
| 1708468800 | 53.61 | 0.66 | 1.25 | 52.92 | 53.89 | 52.9 | 2591772 |
| 1708123200 | 52.95 | 0.28 | 0.53 | 52.64 | 53.04 | 52.59 | 2624405 |
| 1708036800 | 52.67 | 0.05 | 0.10 | 52.23 | 52.83 | 52.23 | 2451325 |
| 1707950400 | 52.62 | 0.39 | 0.75 | 52.23 | 52.63 | 52.02 | 1772584 |
| 1707864000 | 52.23 | -0.81 | -1.53 | 52.98 | 53.12 | 51.95 | 4067045 |
| 1707777600 | 53.04 | 0.48 | 0.91 | 52.7 | 53.17 | 52.64 | 2300933 |
| 1707518400 | 52.56 | 0.15 | 0.29 | 52.26 | 53 | 51.71 | 2177999 |
| 1707432000 | 52.41 | -0.57 | -1.08 | 52.77 | 52.87 | 52.24 | 2850919 |
| 1707345600 | 52.98 | -0.54 | -1.01 | 53.65 | 53.98 | 52.74 | 1748509 |
| 1707259200 | 53.52 | 0.11 | 0.21 | 53.29 | 53.6 | 53.11 | 1302504 |
| 1707172800 | 53.41 | -0.46 | -0.85 | 53.64 | 53.64 | 52.9 | 1681248 |
| 1706913600 | 53.87 | -0.3 | -0.55 | 53.92 | 53.97 | 52.94 | 1522235 |
| 1706827200 | 54.17 | 0.23 | 0.43 | 54.01 | 54.26 | 53.72 | 937177 |
| 1706740800 | 53.94 | -0.07 | -0.13 | 54.24 | 54.57 | 53.77 | 1272735 |
| 1706654400 | 54.01 | 0.15 | 0.28 | 53.85 | 54.11 | 53.5 | 881556 |
| 1706568000 | 53.86 | 0.46 | 0.86 | 53.56 | 53.95 | 53.29 | 1487583 |
| 1706308800 | 53.4 | -0.24 | -0.45 | 53.65 | 53.82 | 53.35 | 697564 |
| 1706222400 | 53.64 | 0.28 | 0.52 | 53.37 | 53.76 | 53.36 | 1195297 |
| 1706136000 | 53.36 | -0.24 | -0.45 | 53.89 | 54.11 | 53.23 | 2187528 |
| 1706049600 | 53.6 | -0.54 | -1.00 | 54.14 | 54.4 | 53.54 | 1525828 |
| 1705963200 | 54.14 | -0.24 | -0.44 | 54.45 | 54.75 | 53.97 | 1381722 |
| 1705704000 | 54.38 | 0.55 | 1.02 | 53.99 | 54.62 | 53.76 | 1672927 |
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
