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 | 2.95 | 6.26326963907 | 47.1 | 50.64 | 46.75 | 22005 | 49.10295626 | CS |
| 4 | -0.4 | -0.792864222002 | 50.45 | 51.5 | 46.75 | 16634 | 49.10956611 | CS |
| 12 | -1.03 | -2.01644479248 | 51.08 | 52.33 | 46.55 | 15825 | 49.27827922 | CS |
| 26 | 7.35 | 17.2131147541 | 42.7 | 57.54 | 42.51 | 18218 | 49.86265357 | CS |
| 52 | 10.35 | 26.0705289673 | 39.7 | 57.54 | 37.23 | 20128 | 46.52264719 | CS |
| 156 | 4.59 | 10.0967883854 | 45.46 | 57.62 | 37.23 | 22756 | 46.62677984 | CS |
| 260 | 4.05 | 8.80434782609 | 46 | 57.62 | 27.05 | 23257 | 43.27711527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 49.83 | -0.14 | -0.28 | 49.22 | 49.83 | 48.5 | 22297 |
| 1713911700 | 49.97 | 0.88 | 1.79 | 48.8 | 50.4 | 48.8 | 16042 |
| 1713825300 | 49.09 | -0.79 | -1.58 | 50.12 | 50.64 | 49 | 22735 |
| 1713566100 | 49.88 | 2.58 | 5.45 | 47.2 | 50.27 | 47.2 | 22647 |
| 1713479700 | 47.3 | -0.01 | -0.02 | 47.1 | 48.48 | 46.75 | 26303 |
| 1713393300 | 47.31 | 0.3 | 0.64 | 47.49 | 48.36 | 47.04 | 12359 |
| 1713306900 | 47.01 | -0.79 | -1.65 | 47.8 | 47.96 | 47 | 6896 |
| 1713220500 | 47.8 | -0.25 | -0.52 | 48.3 | 48.5 | 47.3226 | 7220 |
| 1712961300 | 48.05 | -0.6 | -1.23 | 48.57 | 48.69 | 47.93 | 13596 |
| 1712874900 | 48.65 | -0.06 | -0.12 | 48.71 | 48.71 | 48 | 16710 |
| 1712788500 | 48.71 | -1.15 | -2.31 | 49.01 | 49.01 | 46.806 | 21544 |
| 1712702100 | 49.86 | 0.07 | 0.14 | 49.35 | 50.06 | 49.29 | 7632 |
| 1712615700 | 49.79 | -0.58 | -1.15 | 50.79 | 50.79 | 49.77 | 10339 |
| 1712356500 | 50.37 | 0.3 | 0.60 | 49.81 | 50.45 | 49.655 | 8359 |
| 1712270100 | 50.07 | 0.8 | 1.62 | 49.92 | 50.96 | 49.585 | 16687 |
| 1712183700 | 49.27 | -0.1 | -0.20 | 48.92 | 50.157 | 48.73 | 12891 |
| 1712097300 | 49.37 | 0.25 | 0.51 | 48.63 | 49.42 | 47.075 | 42164 |
| 1712010900 | 49.12 | -1.88 | -3.69 | 51 | 51.5 | 48.885 | 15512 |
| 1711665300 | 51 | 0.44 | 0.87 | 50.45 | 51.16 | 49.2794 | 13411 |
| 1711578900 | 50.56 | 2.03 | 4.18 | 48.52 | 50.56 | 48.52 | 12414 |
| 1711492500 | 48.53 | -0.6 | -1.22 | 49.16 | 49.43 | 48.4 | 14253 |
| 1711406100 | 49.13 | -0.37 | -0.75 | 49.27 | 49.52 | 49 | 5017 |
| 1711146900 | 49.5 | -1.06 | -2.10 | 50.89 | 50.89 | 49.16 | 12601 |
| 1711060500 | 50.56 | 0.86 | 1.73 | 49.73 | 50.56 | 49.73 | 13426 |
| 1710974100 | 49.7 | 2.17 | 4.57 | 47.6 | 49.88 | 47.11 | 19471 |
| 1710887700 | 47.53 | 0.7 | 1.49 | 46.94 | 47.72 | 46.55 | 24848 |
| 1710801300 | 46.83 | -2 | -4.10 | 48.84 | 48.84 | 46.83 | 17315 |
| 1710542100 | 48.83 | 0.85 | 1.77 | 47.09 | 48.83 | 47.09 | 53541 |
| 1710455700 | 47.98 | -0.91 | -1.86 | 48.56 | 48.75 | 47.18 | 12931 |
| 1710369300 | 48.89 | -0.69 | -1.39 | 49.24 | 49.58 | 48.82 | 7978 |
| 1710282900 | 49.58 | -0.4 | -0.80 | 49.99 | 49.99 | 49.0261 | 6698 |
| 1710196500 | 49.98 | -0.22 | -0.44 | 50.16 | 50.18 | 49.98 | 2944 |
| 1709940900 | 50.2 | 0.96 | 1.95 | 49.76 | 50.37 | 48.86 | 11422 |
| 1709854500 | 49.24 | -0.06 | -0.12 | 49.9 | 49.9 | 48.78 | 8036 |
| 1709768100 | 49.3 | -0.06 | -0.12 | 49.73 | 50.05 | 49.1 | 24311 |
| 1709681700 | 49.36 | 1.43 | 2.98 | 47.96 | 49.79 | 47.96 | 10472 |
| 1709595300 | 47.93 | -0.57 | -1.18 | 48.23 | 48.27 | 47.8 | 6629 |
| 1709336100 | 48.5 | -0.76 | -1.54 | 49.01 | 49.3 | 48.24 | 8946 |
| 1709249700 | 49.26 | 0.8 | 1.65 | 49.29 | 49.29 | 48.5 | 12208 |
| 1709163300 | 48.46 | -0.38 | -0.78 | 48.38 | 49.11 | 48.165 | 8101 |
| 1709076900 | 48.84 | -0.4 | -0.81 | 49.85 | 49.9 | 48.84 | 8226 |
| 1708990500 | 49.24 | -0.02 | -0.04 | 49 | 49.56 | 48.95 | 7818 |
| 1708731300 | 49.26 | -0.01 | -0.01 | 49.09 | 49.59 | 48.56 | 5241 |
| 1708644900 | 49.265 | -0.68 | -1.35 | 49.69 | 50.27 | 48.295 | 18729 |
| 1708558500 | 49.94 | -0.57 | -1.13 | 50.25 | 50.575 | 49.5 | 11129 |
| 1708472100 | 50.51 | -0.74 | -1.44 | 50.63 | 51.8347 | 50.51 | 11439 |
| 1708126500 | 51.25 | -1.01 | -1.93 | 51.96 | 52.02 | 50.98 | 14010 |
| 1708040100 | 52.26 | 2.27 | 4.54 | 50.6 | 52.33 | 50.4 | 16342 |
| 1707953700 | 49.99 | 1.92 | 3.99 | 48.77 | 50 | 48.17 | 30216 |
| 1707867300 | 48.07 | -3.24 | -6.31 | 50.1 | 50.1 | 47.55 | 28403 |
| 1707780900 | 51.31 | 1.55 | 3.11 | 49.8 | 52.25 | 49.7006 | 24773 |
| 1707521700 | 49.76 | 0.81 | 1.65 | 49.2 | 50.12 | 48.52 | 14833 |
| 1707435300 | 48.95 | 1.06 | 2.21 | 47.805 | 49.05 | 47.805 | 12706 |
| 1707348900 | 47.89 | -1.01 | -2.07 | 49.1 | 49.1 | 47.33 | 26250 |
| 1707262500 | 48.9 | -1.15 | -2.30 | 49.76 | 49.8 | 47.88 | 26501 |
| 1707176100 | 50.05 | -0.5 | -0.99 | 50.46 | 50.5 | 49.71 | 16307 |
| 1706916900 | 50.55 | -0.74 | -1.44 | 50.53 | 51.21 | 50.1993 | 12409 |
| 1706830500 | 51.29 | 0.1 | 0.20 | 51.08 | 52 | 49.9908 | 21410 |
| 1706744100 | 51.19 | -3.13 | -5.76 | 53.88 | 54 | 51.19 | 19782 |
| 1706657700 | 54.32 | 0.01 | 0.02 | 53.9 | 54.49 | 53.66 | 16388 |
| 1706571300 | 54.31 | 0.24 | 0.44 | 53.52 | 54.65 | 53.52 | 10096 |
| 1706312100 | 54.07 | 0.75 | 1.41 | 54.34 | 54.34 | 53.3 | 16402 |
| 1706225700 | 53.32 | 1.53 | 2.95 | 52.38 | 54.245 | 51.23 | 30896 |
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
