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 | -1.48 | -2.88442798675 | 51.31 | 51.4291 | 49.43 | 552851 | 50.1237377 | SP |
| 4 | -1.7 | -3.29904909761 | 51.53 | 51.97 | 49.43 | 379971 | 50.71534715 | SP |
| 12 | 1.26 | 2.59419394688 | 48.57 | 51.97 | 48.08 | 438504 | 49.88511634 | SP |
| 26 | 4.67 | 10.3410097431 | 45.16 | 51.97 | 43.73 | 282338 | 49.18407129 | SP |
| 52 | 3.07 | 6.56544054748 | 46.76 | 51.97 | 43.73 | 212878 | 48.43697922 | SP |
| 156 | -2.91 | -5.51763367463 | 52.74 | 56.2 | 38.78 | 193924 | 48.6292213 | SP |
| 260 | 1.24 | 2.55196542498 | 48.59 | 56.2 | 29.07 | 214380 | 45.83705251 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479400 | 49.99 | 0.13 | 0.26 | 50.03 | 50.23 | 49.91 | 515318 |
| 1713393000 | 49.86 | 0.34 | 0.69 | 50.01 | 50.05 | 49.71 | 1286504 |
| 1713306600 | 49.52 | -0.74 | -1.47 | 49.6 | 49.71 | 49.43 | 409334 |
| 1713220200 | 50.26 | -0.24 | -0.48 | 50.71 | 50.71 | 50.185 | 428701 |
| 1712961000 | 50.5 | -0.86 | -1.67 | 50.91 | 50.95 | 50.48 | 342008 |
| 1712874600 | 51.36 | 0.24 | 0.47 | 51.31 | 51.4291 | 51.11 | 314710 |
| 1712788200 | 51.12 | -0.73 | -1.41 | 51.25 | 51.25 | 51 | 370146 |
| 1712701800 | 51.85 | 0.36 | 0.70 | 51.88 | 51.97 | 51.72 | 358857 |
| 1712615400 | 51.49 | 0.2 | 0.39 | 51.42 | 51.56 | 51.42 | 217119 |
| 1712356200 | 51.29 | 0.21 | 0.41 | 51.04 | 51.361 | 51.04 | 443315 |
| 1712269800 | 51.08 | -0.21 | -0.41 | 51.5 | 51.67 | 51.071 | 308418 |
| 1712183400 | 51.29 | 0.27 | 0.53 | 50.99 | 51.39 | 50.99 | 213522 |
| 1712097000 | 51.02 | 0.21 | 0.41 | 51.07 | 51.155 | 50.955 | 237054 |
| 1712010600 | 50.81 | -0.05 | -0.10 | 50.98 | 51.12 | 50.755 | 333570 |
| 1711665000 | 50.86 | -0.08 | -0.16 | 50.84 | 50.9698 | 50.77 | 312900 |
| 1711578600 | 50.94 | 0.43 | 0.85 | 50.78 | 50.94 | 50.78 | 361203 |
| 1711492200 | 50.51 | -0.32 | -0.63 | 50.7 | 50.7 | 50.51 | 419950 |
| 1711405800 | 50.83 | 0.04 | 0.08 | 50.79 | 50.9 | 50.74 | 226944 |
| 1711146600 | 50.79 | -0.52 | -1.01 | 50.86 | 50.92 | 50.705 | 269436 |
| 1711060200 | 51.31 | 0.04 | 0.08 | 51.53 | 51.548 | 51.259 | 395939 |
| 1710973800 | 51.27 | 0.4 | 0.79 | 50.83 | 51.29 | 50.8 | 440775 |
| 1710887400 | 50.87 | 0.05 | 0.10 | 50.65 | 50.88 | 50.65 | 334868 |
| 1710801000 | 50.82 | 0.13 | 0.26 | 51.02 | 51.0469 | 50.7582 | 334042 |
| 1710541800 | 50.69 | -0.08 | -0.16 | 50.81 | 50.88 | 50.6201 | 206674 |
| 1710455400 | 50.77 | -0.13 | -0.26 | 50.98 | 51.03 | 50.66 | 327204 |
| 1710369000 | 50.9 | -0.04 | -0.08 | 50.74 | 50.94 | 50.74 | 351407 |
| 1710282600 | 50.94 | 0.08 | 0.16 | 50.9 | 50.95 | 50.73 | 348833 |
| 1710196200 | 50.86 | -0.12 | -0.24 | 50.85 | 50.94 | 50.8 | 296332 |
| 1709940600 | 50.98 | -0.14 | -0.27 | 51.06 | 51.16 | 50.91 | 514356 |
| 1709854200 | 51.12 | 0.32 | 0.63 | 50.9 | 51.1699 | 50.84 | 439349 |
| 1709767800 | 50.8 | 0.48 | 0.95 | 50.72 | 50.97 | 50.72 | 458719 |
| 1709681400 | 50.32 | 0.05 | 0.10 | 50.4 | 50.49 | 50.22 | 446561 |
| 1709595000 | 50.27 | 0 | 0.00 | 50.3 | 50.385 | 50.26 | 290793 |
| 1709335800 | 50.27 | 0.57 | 1.15 | 49.89 | 50.3 | 49.86 | 401286 |
| 1709249400 | 49.7 | 0.23 | 0.46 | 49.82 | 49.84 | 49.64 | 531569 |
| 1709163000 | 49.47 | -0.35 | -0.70 | 49.5 | 49.6 | 49.38 | 360381 |
| 1709076600 | 49.82 | 0.07 | 0.14 | 49.83 | 49.89 | 49.76 | 372794 |
| 1708990200 | 49.75 | -0.29 | -0.58 | 49.89 | 49.9099 | 49.71 | 348099 |
| 1708731000 | 50.04 | -0.02 | -0.04 | 49.92 | 50.0672 | 49.82 | 559007 |
| 1708644600 | 50.06 | 0.43 | 0.87 | 50 | 50.0799 | 49.92 | 533764 |
| 1708558200 | 49.63 | -0.06 | -0.12 | 49.61 | 49.7582 | 49.5001 | 555384 |
| 1708471800 | 49.69 | 0.26 | 0.53 | 49.6 | 49.75 | 49.59 | 410348 |
| 1708126200 | 49.43 | 0.36 | 0.73 | 49.28 | 49.61 | 49.28 | 557519 |
| 1708039800 | 49.07 | 0.27 | 0.55 | 49.07 | 49.1568 | 48.93 | 499025 |
| 1707953400 | 48.8 | 0.55 | 1.14 | 48.67 | 48.8503 | 48.65 | 500969 |
| 1707867000 | 48.25 | -0.93 | -1.89 | 48.52 | 48.65 | 48.08 | 371040 |
| 1707780600 | 49.18 | 0.14 | 0.29 | 48.95 | 49.3709 | 48.92 | 334582 |
| 1707521400 | 49.04 | 0.06 | 0.12 | 48.98 | 49.1325 | 48.81 | 504080 |
| 1707435000 | 48.98 | -0.35 | -0.71 | 49.23 | 49.23 | 48.89 | 606313 |
| 1707348600 | 49.33 | 0.26 | 0.53 | 49.25 | 49.38 | 49.18 | 600723 |
| 1707262200 | 49.07 | 0.84 | 1.74 | 48.82 | 49.15 | 48.69 | 826346 |
| 1707175800 | 48.23 | -0.26 | -0.54 | 48.27 | 48.4 | 48.08 | 296232 |
| 1706916600 | 48.49 | -0.4 | -0.82 | 48.55 | 48.58 | 48.3313 | 556425 |
| 1706830200 | 48.89 | 0.52 | 1.08 | 48.75 | 48.91 | 48.66 | 750288 |
| 1706743800 | 48.37 | -0.06 | -0.12 | 48.61 | 48.8199 | 48.28 | 704322 |
| 1706657400 | 48.43 | -0.09 | -0.19 | 48.35 | 48.52 | 48.25 | 837066 |
| 1706571000 | 48.52 | 0.1 | 0.21 | 48.68 | 48.69 | 48.4 | 527479 |
| 1706311800 | 48.42 | 0.01 | 0.02 | 48.57 | 48.7099 | 48.4013 | 605810 |
| 1706225400 | 48.41 | 0.12 | 0.25 | 48.57 | 48.57 | 48.35 | 278942 |
| 1706139000 | 48.29 | 0.43 | 0.90 | 48.54 | 48.54 | 48.21 | 123880 |
| 1706052600 | 47.86 | 0.13 | 0.27 | 47.71 | 47.91 | 47.66 | 221154 |
| 1705966200 | 47.73 | -0.16 | -0.33 | 47.75 | 47.877 | 47.66 | 129014 |
| 1705707000 | 47.89 | 0.27 | 0.57 | 47.65 | 47.9099 | 47.55 | 341947 |
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
