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 | -0.58 | -1.18270799347 | 49.04 | 49.1 | 47.615 | 11700496 | 48.23832736 | CS |
| 4 | -3.19 | -6.17618586641 | 51.65 | 54.475 | 47.615 | 11262312 | 50.95677505 | CS |
| 12 | -1.5 | -3.00240192154 | 49.96 | 55.035 | 47.58 | 15712966 | 51.00157824 | CS |
| 26 | -8.34 | -14.6830985915 | 56.8 | 57.09 | 47.58 | 15490426 | 51.08072593 | CS |
| 52 | -21.57 | -30.8010852492 | 70.03 | 70.935 | 47.58 | 12664977 | 55.4642788 | CS |
| 156 | -16.96 | -25.9247936411 | 65.42 | 81.435 | 47.58 | 11518259 | 63.94781414 | CS |
| 260 | 3.12 | 6.88134097927 | 45.34 | 81.435 | 41.19 | 12276903 | 61.00655712 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 48.3 | 0.46 | 0.96 | 47.94 | 48.405 | 47.615 | 10917082 |
| 1713393600 | 47.84 | -0.42 | -0.87 | 48.44 | 48.55 | 47.7 | 11759916 |
| 1713307200 | 48.26 | -0.25 | -0.52 | 48.45 | 48.6 | 48.24 | 11931101 |
| 1713220800 | 48.51 | 0.23 | 0.48 | 48.49 | 49.1 | 48.12 | 11941889 |
| 1712961600 | 48.28 | -0.84 | -1.71 | 49.04 | 49.09 | 48.26 | 12455307 |
| 1712875200 | 49.12 | -1.17 | -2.33 | 50.46 | 50.575 | 49.11 | 11777644 |
| 1712788800 | 50.29 | -1.31 | -2.54 | 51.21 | 51.285 | 50.275 | 11486063 |
| 1712702400 | 51.6 | 0.5 | 0.98 | 51.2 | 51.68 | 51.07 | 9487492 |
| 1712616000 | 51.1 | -0.22 | -0.43 | 51.28 | 51.3 | 50.855 | 11417797 |
| 1712356800 | 51.32 | -0.08 | -0.16 | 51.19 | 51.45 | 50.77 | 9094070 |
| 1712270400 | 51.4 | -0.78 | -1.49 | 51.94 | 52.085 | 51.2 | 10992859 |
| 1712184000 | 52.18 | -0.56 | -1.06 | 52.75 | 52.87 | 52.1 | 10432041 |
| 1712097600 | 52.74 | -0.25 | -0.47 | 53.1 | 53.35 | 52.53 | 10233368 |
| 1712011200 | 52.99 | -1.24 | -2.29 | 54.36 | 54.36 | 52.96 | 9519497 |
| 1711665600 | 54.23 | 0.98 | 1.84 | 53.39 | 54.475 | 53.39 | 15136079 |
| 1711579200 | 53.25 | 0.7 | 1.33 | 53.05 | 53.69 | 52.85 | 13074768 |
| 1711492800 | 52.55 | 0.3 | 0.57 | 52.37 | 52.65 | 52.035 | 9948894 |
| 1711406400 | 52.25 | 0.32 | 0.62 | 52.04 | 52.74 | 51.91 | 12347502 |
| 1711147200 | 51.93 | 0.34 | 0.66 | 51.65 | 52.4478 | 51.5208 | 11727591 |
| 1711060800 | 51.59 | -0.29 | -0.56 | 51.97 | 52.65 | 51.56 | 12624906 |
| 1710974400 | 51.88 | 0.08 | 0.15 | 51.62 | 52.155 | 51.27 | 10434193 |
| 1710888000 | 51.8 | 0.21 | 0.41 | 51.76 | 51.93 | 51.39 | 14590125 |
| 1710801600 | 51.59 | -0.75 | -1.43 | 52.58 | 52.7 | 51.53 | 19736450 |
| 1710542400 | 52.34 | -0.15 | -0.29 | 52.18 | 53.195 | 51.95 | 123445298 |
| 1710456000 | 52.49 | -0.16 | -0.30 | 52.57 | 52.68 | 51.805 | 14428868 |
| 1710369600 | 52.65 | -1.75 | -3.22 | 54.39 | 55.035 | 52.595 | 26849320 |
| 1710283200 | 54.4 | 0.04 | 0.07 | 54.44 | 54.6 | 53.82 | 14269123 |
| 1710196800 | 54.36 | 0.57 | 1.06 | 53.9 | 54.56 | 53.74 | 15647088 |
| 1709941200 | 53.79 | 0.51 | 0.96 | 53.48 | 54.26 | 53.33 | 17477215 |
| 1709854800 | 53.28 | -0.1 | -0.19 | 53.57 | 53.75 | 52.98 | 17232246 |
| 1709768400 | 53.38 | 1.56 | 3.01 | 52.34 | 53.81 | 52.25 | 21691388 |
| 1709682000 | 51.82 | 0.9 | 1.77 | 51.19 | 52.11 | 50.99 | 15110463 |
| 1709595600 | 50.92 | 0.03 | 0.06 | 51.28 | 52.195 | 50.72 | 19033140 |
| 1709336400 | 50.89 | 0.14 | 0.28 | 50.93 | 51.08 | 50.44 | 10890665 |
| 1709250000 | 50.75 | -0.17 | -0.33 | 50.96 | 51.17 | 50.275 | 14655103 |
| 1709163600 | 50.92 | 0.41 | 0.81 | 50.51 | 50.97 | 50.37 | 7974551 |
| 1709077200 | 50.51 | -0.01 | -0.02 | 50.59 | 50.72 | 50.15 | 8146961 |
| 1708990800 | 50.52 | -1.14 | -2.21 | 51.53 | 51.68 | 50.47 | 9677140 |
| 1708731600 | 51.66 | 0.33 | 0.64 | 51.4 | 51.92 | 50.73 | 11058387 |
| 1708645200 | 51.33 | 0.42 | 0.82 | 50.58 | 51.405 | 50.33 | 12861957 |
| 1708558800 | 50.91 | 1.05 | 2.11 | 49.93 | 50.93 | 49.535 | 12283790 |
| 1708472400 | 49.86 | 0 | 0.00 | 49.89 | 50.45 | 49.665 | 13778369 |
| 1708126800 | 49.86 | 0.42 | 0.85 | 49.35 | 49.87 | 48.93 | 13178100 |
| 1708040400 | 49.44 | 0.55 | 1.12 | 48.94 | 50.28 | 48.83 | 13432753 |
| 1707954000 | 48.89 | 0.18 | 0.37 | 48.82 | 49.035 | 48.45 | 10868856 |
| 1707867600 | 48.71 | -1.04 | -2.09 | 49.52 | 49.9 | 48.31 | 15822687 |
| 1707781200 | 49.75 | -0.06 | -0.12 | 49.8 | 50.05 | 49.21 | 14973272 |
| 1707522000 | 49.81 | 1.1 | 2.26 | 48.7 | 49.83 | 48.49 | 15412727 |
| 1707435600 | 48.71 | 0.07 | 0.14 | 48.44 | 48.77 | 48.11 | 13997937 |
| 1707349200 | 48.64 | -0.62 | -1.26 | 49.2 | 49.36 | 48.02 | 17966482 |
| 1707262800 | 49.26 | 1.28 | 2.67 | 47.99 | 49.98 | 47.58 | 22695858 |
| 1707176400 | 47.98 | -0.73 | -1.50 | 48.52 | 48.56 | 47.68 | 15532706 |
| 1706917200 | 48.71 | 0.04 | 0.08 | 49.15 | 50.01 | 48.08 | 27987720 |
| 1706830800 | 48.67 | -0.2 | -0.41 | 48.86 | 48.86 | 48.125 | 20410519 |
| 1706744400 | 48.87 | -0.52 | -1.05 | 49.71 | 50.02 | 48.84 | 18996712 |
| 1706658000 | 49.39 | -0.48 | -0.96 | 50.05 | 50.18 | 49.25 | 11605290 |
| 1706571600 | 49.87 | 0.17 | 0.34 | 49.62 | 49.88 | 49.45 | 11745548 |
| 1706312400 | 49.7 | 0.09 | 0.18 | 49.96 | 50.2 | 49.65 | 10854380 |
| 1706226000 | 49.61 | -0.63 | -1.25 | 50.26 | 50.34 | 49.435 | 17639600 |
| 1706139600 | 50.24 | 0.12 | 0.24 | 50.2 | 50.62 | 50.07 | 12262415 |
| 1706053200 | 50.12 | 0.55 | 1.11 | 49.68 | 50.42 | 49.4888 | 12553385 |
| 1705966800 | 49.57 | -0.54 | -1.08 | 50.26 | 50.32 | 49.5 | 13815290 |
| 1705707600 | 50.11 | 0.02 | 0.04 | 50.11 | 50.21 | 49.425 | 23285442 |
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
