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 | 0.31 | 0.608559089124 | 50.94 | 52.69 | 49.18 | 330851 | 50.35878175 | CS |
| 4 | -1 | -1.91387559809 | 52.25 | 53.56 | 49.18 | 309186 | 51.02875917 | CS |
| 12 | -1.13 | -2.15731195113 | 52.38 | 58.13 | 49.18 | 349724 | 51.96549294 | CS |
| 26 | 6.89 | 15.5320108206 | 44.36 | 58.98 | 42.93 | 304622 | 50.72944105 | CS |
| 52 | 6.92 | 15.6101962554 | 44.33 | 58.98 | 39.36 | 334186 | 47.72254547 | CS |
| 156 | 10.63 | 26.1693746923 | 40.62 | 58.98 | 28.85 | 377158 | 43.95985471 | CS |
| 260 | 48.87 | 2053.36134454 | 2.38 | 58.98 | 1.2228 | 1817138 | 8.75780511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 51.25 | -1.06 | -2.03 | 51.82 | 52.19 | 51.23 | 224187 |
| 1713911700 | 52.31 | 2.42 | 4.85 | 50.1 | 52.69 | 49.895 | 342410 |
| 1713825300 | 49.89 | -0.39 | -0.78 | 50.51 | 50.67 | 49.785 | 386846 |
| 1713566100 | 50.28 | 0.9 | 1.82 | 49.3 | 50.34 | 49.18 | 238371 |
| 1713479700 | 49.38 | -0.62 | -1.24 | 50 | 50.41 | 49.37 | 357485 |
| 1713393300 | 50 | -0.48 | -0.95 | 50.94 | 50.94 | 49.74 | 329145 |
| 1713306900 | 50.48 | 0.17 | 0.34 | 50 | 50.51 | 49.6 | 306268 |
| 1713220500 | 50.31 | -0.12 | -0.24 | 50.78 | 51.08 | 50.16 | 315860 |
| 1712961300 | 50.43 | -0.52 | -1.02 | 50.66 | 50.88 | 50.08 | 350840 |
| 1712874900 | 50.95 | -0.13 | -0.25 | 51.29 | 51.59 | 50.345 | 268117 |
| 1712788500 | 51.08 | -0.22 | -0.43 | 50.18 | 51.13 | 49.83 | 346571 |
| 1712702100 | 51.3 | 0.58 | 1.14 | 50.96 | 51.44 | 50.57 | 247675 |
| 1712615700 | 50.72 | -0.04 | -0.08 | 51.13 | 51.2047 | 50.61 | 371650 |
| 1712356500 | 50.76 | -0.12 | -0.24 | 50.9 | 51.585 | 50.66 | 235352 |
| 1712270100 | 50.88 | -0.6 | -1.17 | 52.01 | 52.22 | 50.83 | 250881 |
| 1712183700 | 51.48 | -0.59 | -1.13 | 52.01 | 52.16 | 51.27 | 390185 |
| 1712097300 | 52.07 | -0.4 | -0.76 | 51.81 | 52.07 | 51.51 | 310138 |
| 1712010900 | 52.47 | -0.58 | -1.09 | 52.94 | 53.38 | 52.41 | 259522 |
| 1711665300 | 53.05 | 0.64 | 1.22 | 52.62 | 53.56 | 52.51 | 325767 |
| 1711578900 | 52.41 | 0.71 | 1.37 | 52.25 | 52.47 | 51.95 | 241448 |
| 1711492500 | 51.7 | 0.19 | 0.37 | 51.98 | 52.3 | 51.461 | 223649 |
| 1711406100 | 51.51 | -0.86 | -1.64 | 52.7 | 53.16 | 51.42 | 318236 |
| 1711146900 | 52.37 | 0.4 | 0.77 | 52.01 | 52.84 | 51.525 | 198565 |
| 1711060500 | 51.97 | 0.88 | 1.72 | 51.41 | 52.175 | 51.08 | 491877 |
| 1710974100 | 51.09 | 0.77 | 1.53 | 50.1 | 51.459 | 50.03 | 479045 |
| 1710887700 | 50.32 | 0.19 | 0.38 | 50.26 | 50.85 | 50.13 | 453462 |
| 1710801300 | 50.13 | -1.05 | -2.05 | 51.31 | 51.32 | 50.03 | 600125 |
| 1710542100 | 51.18 | 0.8 | 1.59 | 50.15 | 51.69 | 49.84 | 1771908 |
| 1710455700 | 50.38 | -1.11 | -2.16 | 51.29 | 51.55 | 49.94 | 570591 |
| 1710369300 | 51.49 | 0.03 | 0.06 | 51.17 | 52.41 | 51.17 | 530280 |
| 1710282900 | 51.46 | 0.29 | 0.57 | 51.36 | 51.86 | 50.83 | 282764 |
| 1710196500 | 51.17 | -0.3 | -0.58 | 51.15 | 51.7525 | 50.95 | 366828 |
| 1709940900 | 51.47 | -0.07 | -0.14 | 52.02 | 52.26 | 51.25 | 299242 |
| 1709854500 | 51.54 | -0.22 | -0.43 | 52.34 | 52.43 | 51.42 | 265138 |
| 1709768100 | 51.76 | -0.88 | -1.67 | 53.44 | 53.44 | 51.19 | 339896 |
| 1709681700 | 52.64 | -1.03 | -1.92 | 53.1 | 53.85 | 52.6 | 487759 |
| 1709595300 | 53.67 | -0.74 | -1.36 | 54.46 | 55.5 | 53.115 | 535416 |
| 1709336100 | 54.41 | -2.07 | -3.67 | 56.25 | 56.25 | 53.92 | 511521 |
| 1709249700 | 56.48 | 1.52 | 2.77 | 55.3 | 58.13 | 55.17 | 856097 |
| 1709163300 | 54.96 | 1.98 | 3.74 | 55.12 | 57.28 | 53.8 | 763210 |
| 1709076900 | 52.98 | 0.03 | 0.06 | 52.95 | 54.2 | 52.63 | 303691 |
| 1708990500 | 52.95 | 0.91 | 1.75 | 52.02 | 53.27 | 52.01 | 260084 |
| 1708731300 | 52.04 | 0 | 0.00 | 51.09 | 52.85 | 51.09 | 142469 |
| 1708644900 | 52.04 | -0.26 | -0.50 | 52.43 | 52.75 | 51.74 | 283743 |
| 1708558500 | 52.3 | -0.02 | -0.04 | 52.36 | 53 | 52.14 | 209661 |
| 1708472100 | 52.32 | -1.66 | -3.08 | 53.11 | 53.63 | 52.243 | 265637 |
| 1708126500 | 53.98 | -0.2 | -0.37 | 53.88 | 54.22 | 53.355 | 152020 |
| 1708040100 | 54.18 | 0.81 | 1.52 | 53.86 | 54.795 | 53.6 | 191304 |
| 1707953700 | 53.37 | 1.07 | 2.05 | 53 | 53.74 | 52.735 | 233774 |
| 1707867300 | 52.3 | -2.17 | -3.98 | 53.16 | 53.39 | 51.6 | 260628 |
| 1707780900 | 54.47 | 0.68 | 1.26 | 53.82 | 54.86 | 53.82 | 209381 |
| 1707521700 | 53.79 | 1.29 | 2.46 | 52.5 | 54.11 | 52.06 | 206861 |
| 1707435300 | 52.5 | 0.25 | 0.48 | 52.52 | 53.49 | 52.315 | 230838 |
| 1707348900 | 52.25 | 0.61 | 1.18 | 51.68 | 52.55 | 51.44 | 133312 |
| 1707262500 | 51.64 | 0 | 0.00 | 51.44 | 52.23 | 51.035 | 159438 |
| 1707176100 | 51.64 | 0.15 | 0.29 | 50.84 | 52.065 | 50.165 | 256298 |
| 1706916900 | 51.49 | -0.56 | -1.08 | 51.53 | 51.97 | 51.15 | 154632 |
| 1706830500 | 52.05 | 0.91 | 1.78 | 51.42 | 52.44 | 51.2 | 156446 |
| 1706744100 | 51.14 | -1.16 | -2.22 | 52.38 | 52.95 | 50.91 | 253642 |
| 1706657700 | 52.3 | -0.85 | -1.60 | 52.51 | 53.2 | 52.04 | 213592 |
| 1706571300 | 53.15 | 0.14 | 0.26 | 52.97 | 53.53 | 52.42 | 161054 |
| 1706312100 | 53.01 | 0.23 | 0.44 | 53.15 | 53.62 | 52.42 | 122454 |
| 1706225700 | 52.78 | 1.53 | 2.99 | 52.04 | 52.78 | 50.72 | 158433 |
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
