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 | -1.41 | -2.71101711209 | 52.01 | 52.03 | 50.58 | 316 | 51.30729937 | SP |
| 4 | -2.37 | -4.47423069662 | 52.97 | 52.97 | 50.58 | 359 | 52.13750186 | SP |
| 12 | 2.13 | 4.39447080668 | 48.47 | 53.04 | 48.3403 | 2646 | 50.4408334 | SP |
| 26 | 7.63 | 17.7565743542 | 42.97 | 53.04 | 41.03 | 1738 | 48.93821922 | SP |
| 52 | 8.73 | 20.8502507762 | 41.87 | 53.04 | 40.3 | 1491 | 46.6862376 | SP |
| 156 | 7.68 | 17.8937558248 | 42.92 | 53.04 | 36.72 | 4734 | 43.60706757 | SP |
| 260 | 16.82 | 49.792776791 | 33.78 | 53.04 | 22.51 | 7949 | 36.87129299 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479400 | 50.6504 | -0.15 | -0.30 | 50.63 | 50.6504 | 50.63 | 123 |
| 1713393000 | 50.8015 | -0.27 | -0.52 | 51.26 | 51.26 | 50.8015 | 44 |
| 1713306600 | 51.067 | -0.06 | -0.12 | 51.03 | 51.14 | 51.03 | 341 |
| 1713220200 | 51.1309 | -0.41 | -0.80 | 52.03 | 52.03 | 51.1309 | 164 |
| 1712961000 | 51.5429 | -0.86 | -1.63 | 52.01 | 52.01 | 51.5429 | 908 |
| 1712874600 | 52.3991 | 0.29 | 0.55 | 51.87 | 52.3991 | 51.87 | 76 |
| 1712788200 | 52.11 | -0.39 | -0.74 | 51.99 | 52.11 | 51.99 | 139 |
| 1712701800 | 52.4971 | 0 | 0.00 | 52.4971 | 52.4971 | 52.4971 | 16 |
| 1712615400 | 52.4946 | -0.05 | -0.10 | 52.67 | 52.67 | 52.4946 | 441 |
| 1712356200 | 52.5459 | 0.52 | 1.00 | 52.08 | 52.5459 | 52.08 | 170 |
| 1712269800 | 52.0236 | -0.53 | -1.00 | 52.9 | 52.96 | 52.0236 | 1979 |
| 1712183400 | 52.5493 | 0.11 | 0.22 | 52.47 | 52.5493 | 52.47 | 299 |
| 1712097000 | 52.4357 | -0.3 | -0.57 | 52.4357 | 52.4357 | 52.4357 | 4 |
| 1712010600 | 52.7352 | -0.14 | -0.27 | 52.92 | 52.92 | 52.63 | 531 |
| 1711665000 | 52.8758 | 0.12 | 0.23 | 52.8758 | 52.8758 | 52.8758 | 243 |
| 1711578600 | 52.7533 | 0.3 | 0.58 | 52.72 | 52.7533 | 52.72 | 141 |
| 1711492200 | 52.45 | -0.18 | -0.35 | 52.77 | 52.77 | 52.45 | 337 |
| 1711405800 | 52.6317 | -0.25 | -0.47 | 52.76 | 52.76 | 52.6317 | 698 |
| 1711146600 | 52.8816 | -0.12 | -0.22 | 52.97 | 52.97 | 52.8816 | 175 |
| 1711060200 | 53 | 0.17 | 0.32 | 53.04 | 53.04 | 52.97 | 4521 |
| 1710973800 | 52.8307 | 0.4 | 0.76 | 52.43 | 52.8307 | 52.43 | 478 |
| 1710887400 | 52.4314 | 0.36 | 0.69 | 52.15 | 52.4314 | 52.15 | 706 |
| 1710801000 | 52.0721 | 0.33 | 0.63 | 52.14 | 52.2359 | 52.0721 | 1142 |
| 1710541800 | 51.746 | -0.31 | -0.60 | 51.7 | 51.84 | 51.7 | 4493 |
| 1710455400 | 52.0589 | -0.16 | -0.31 | 52.37 | 52.38 | 51.94 | 2130 |
| 1710369000 | 52.22 | -0.08 | -0.15 | 52.31 | 52.3455 | 52.22 | 1838 |
| 1710282600 | 52.2981 | 0.66 | 1.29 | 51.77 | 52.2981 | 51.67 | 1219 |
| 1710196200 | 51.6333 | -0.17 | -0.33 | 51.62 | 51.6333 | 51.37 | 1208 |
| 1709940600 | 51.8029 | -0.31 | -0.60 | 51.8029 | 51.8029 | 51.8029 | 0 |
| 1709854200 | 52.1172 | 0.57 | 1.11 | 52.17 | 52.17 | 52.1172 | 190 |
| 1709767800 | 51.5432 | 0.37 | 0.72 | 51.55 | 51.68 | 51.5101 | 4696 |
| 1709681400 | 51.1746 | -0.38 | -0.73 | 51.2606 | 51.2606 | 51.1746 | 414 |
| 1709595000 | 51.5513 | 0.02 | 0.03 | 51.51 | 51.5513 | 51.51 | 122 |
| 1709335800 | 51.5352 | 0.45 | 0.87 | 51.14 | 51.5699 | 51.14 | 578 |
| 1709249400 | 51.09 | 0.28 | 0.55 | 51.05 | 51.09 | 51.0003 | 857 |
| 1709163000 | 50.81 | -0.12 | -0.24 | 50.8099 | 50.83 | 50.8099 | 1275 |
| 1709076600 | 50.9338 | 0.01 | 0.03 | 50.94 | 50.94 | 50.9338 | 80 |
| 1708990200 | 50.9205 | -0.1 | -0.20 | 51.03 | 51.03 | 50.895 | 1027 |
| 1708731000 | 51.0233 | 0.19 | 0.38 | 51.03 | 51.03 | 50.98 | 1269 |
| 1708644600 | 50.83 | 1.01 | 2.03 | 50.61 | 50.89 | 50.61 | 1811 |
| 1708558200 | 49.82 | 0.14 | 0.27 | 49.58 | 49.83 | 49.58 | 1398 |
| 1708471800 | 49.6849 | -0.31 | -0.62 | 49.78 | 49.78 | 49.6849 | 688 |
| 1708126200 | 49.9932 | -0.2 | -0.40 | 50.17 | 50.23 | 49.9932 | 2093 |
| 1708039800 | 50.1917 | 0.27 | 0.53 | 50.01 | 50.22 | 49.96 | 32407 |
| 1707953400 | 49.9264 | 0.48 | 0.96 | 49.63 | 49.9264 | 49.63 | 52583 |
| 1707867000 | 49.4496 | -0.65 | -1.29 | 49.64 | 49.6776 | 49.4496 | 669 |
| 1707780600 | 50.0981 | -0.02 | -0.04 | 49.83 | 50.12 | 49.83 | 15832 |
| 1707521400 | 50.1195 | 0.24 | 0.48 | 50.01 | 50.1195 | 50.01 | 703 |
| 1707435000 | 49.8789 | 0.22 | 0.44 | 49.71 | 49.92 | 49.71 | 279 |
| 1707348600 | 49.66 | 0.35 | 0.70 | 49.62 | 49.66 | 49.61 | 3006 |
| 1707262200 | 49.3124 | 0.05 | 0.10 | 49.33 | 49.33 | 49.3124 | 158 |
| 1707175800 | 49.2624 | -0.21 | -0.43 | 49.09 | 49.2624 | 49.09 | 642 |
| 1706916600 | 49.4764 | 0.6 | 1.23 | 48.96 | 49.4764 | 48.96 | 376 |
| 1706830200 | 48.873 | 0.53 | 1.10 | 48.58 | 48.873 | 48.58 | 224 |
| 1706743800 | 48.3403 | -0.7 | -1.42 | 48.84 | 48.84 | 48.3403 | 1820 |
| 1706657400 | 49.0378 | 0.18 | 0.37 | 48.83 | 49.0378 | 48.83 | 526 |
| 1706571000 | 48.8566 | 0.32 | 0.66 | 48.62 | 48.8566 | 48.62 | 67 |
| 1706311800 | 48.5353 | 0.08 | 0.17 | 48.47 | 48.5353 | 48.4602 | 440 |
| 1706225400 | 48.453 | 0.32 | 0.66 | 48.34 | 48.453 | 48.34 | 2458 |
| 1706139000 | 48.137 | 0.01 | 0.03 | 48.34 | 48.3637 | 48.137 | 1216 |
| 1706052600 | 48.1221 | 0.05 | 0.11 | 48.02 | 48.1221 | 48.02 | 205 |
| 1705966200 | 48.0684 | 0.2 | 0.41 | 48.03 | 48.1 | 48.02 | 1016 |
| 1705707000 | 47.8707 | 0.56 | 1.18 | 47.4 | 47.8707 | 47.4 | 635 |
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
