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 | -0.44 | -0.845341018252 | 52.05 | 52.43 | 51.34 | 6470 | 52.12406368 | FU |
| 4 | -0.48 | -0.921482050298 | 52.09 | 53.17 | 51.34 | 6569 | 52.22275062 | FU |
| 12 | -3.6 | -6.52055786995 | 55.21 | 55.58 | 49.25 | 11141 | 51.83343758 | FU |
| 26 | -9.8 | -15.9583129783 | 61.41 | 62.14 | 49.25 | 12219 | 54.22180639 | FU |
| 52 | -8.5 | -14.140741973 | 60.11 | 73.62 | 49.25 | 10796 | 59.62036169 | FU |
| 156 | -37.4 | -42.0177508145 | 89.01 | 91 | 49.25 | 8385 | 68.86928137 | FU |
| 260 | -47.89 | -48.1306532663 | 99.5 | 99.98 | 49.25 | 7917 | 71.20963716 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080540 | 51.61 | -0.74 | -1.41 | 52.35 | 52.39 | 51.61 | 3727 |
| 1713994200 | 52.35 | 0.32 | 0.62 | 52.14 | 52.35 | 52.1 | 5737 |
| 1713907800 | 52.03 | -0.12 | -0.23 | 52.17 | 52.38 | 52.02 | 4384 |
| 1713821340 | 52.15 | 0.1 | 0.19 | 51.98 | 52.39 | 51.95 | 9426 |
| 1713562200 | 52.05 | 0.06 | 0.12 | 52 | 52.43 | 51.51 | 9802 |
| 1713475800 | 51.99 | 0.59 | 1.15 | 52.05 | 52.05 | 51.34 | 3001 |
| 1713389400 | 51.4 | -0.7 | -1.34 | 52.13 | 52.3 | 51.35 | 8642 |
| 1713302940 | 52.1 | -0.3 | -0.57 | 52.41 | 52.63 | 52 | 7476 |
| 1713216600 | 52.4 | 0.06 | 0.11 | 52.35 | 52.7 | 52.25 | 6494 |
| 1712957400 | 52.34 | 0.05 | 0.10 | 52.3 | 52.5 | 52.3 | 5204 |
| 1712870940 | 52.29 | -0.03 | -0.06 | 52.32 | 52.4 | 52.24 | 5132 |
| 1712784540 | 52.32 | 0.12 | 0.23 | 52.2 | 52.5 | 52.18 | 3401 |
| 1712698140 | 52.2 | -0.03 | -0.06 | 52.49 | 52.5 | 52.15 | 5378 |
| 1712611740 | 52.23 | -0.05 | -0.10 | 52.28 | 52.55 | 52.19 | 4778 |
| 1712352600 | 52.28 | -0.21 | -0.40 | 52.49 | 52.63 | 51.8 | 9718 |
| 1712266140 | 52.49 | 0.26 | 0.50 | 52.02 | 52.69 | 52.02 | 4046 |
| 1712179740 | 52.23 | -0.41 | -0.78 | 52.84 | 53.17 | 51.95 | 7873 |
| 1712093400 | 52.64 | 0.41 | 0.78 | 52.23 | 52.9 | 52.23 | 4931 |
| 1712006940 | 52.23 | -0.42 | -0.80 | 51.94 | 52.5 | 51.94 | 7543 |
| 1711661400 | 52.65 | 0.55 | 1.06 | 52.09 | 52.85 | 52.03 | 11853 |
| 1711574940 | 52.1 | 0.52 | 1.01 | 52.69 | 52.69 | 51.5 | 14074 |
| 1711488540 | 51.58 | 0.09 | 0.17 | 51.49 | 51.59 | 51.24 | 5163 |
| 1711402140 | 51.49 | 0.02 | 0.04 | 51.47 | 51.72 | 51.12 | 10083 |
| 1711143000 | 51.47 | -0.33 | -0.64 | 51.9 | 51.9 | 51.24 | 9959 |
| 1711056600 | 51.8 | 1.85 | 3.70 | 50.22 | 52.1 | 50 | 21960 |
| 1710970200 | 49.95 | -0.17 | -0.34 | 50.23 | 50.3 | 49.63 | 11301 |
| 1710883740 | 50.12 | -0.18 | -0.36 | 50.17 | 50.3 | 49.48 | 31305 |
| 1710797400 | 50.3 | 0.31 | 0.62 | 50.39 | 50.39 | 50.08 | 5359 |
| 1710538200 | 49.99 | -0.18 | -0.36 | 50.17 | 50.38 | 49.99 | 6772 |
| 1710451740 | 50.17 | 0.08 | 0.16 | 50.09 | 50.29 | 50 | 5175 |
| 1710365400 | 50.09 | -0.05 | -0.10 | 50.14 | 50.14 | 49.89 | 5416 |
| 1710278940 | 50.14 | 0.04 | 0.08 | 50.2 | 50.29 | 49.92 | 6484 |
| 1710192600 | 50.1 | 0 | 0.00 | 50.2 | 50.3 | 50.1 | 6127 |
| 1709933400 | 50.1 | -0.14 | -0.28 | 50.24 | 50.39 | 49.87 | 9582 |
| 1709847000 | 50.24 | 0.02 | 0.04 | 50.22 | 50.31 | 50 | 5394 |
| 1709760540 | 50.22 | 0.01 | 0.02 | 50.5 | 50.5 | 50.03 | 7222 |
| 1709674200 | 50.21 | -0.24 | -0.48 | 50.46 | 50.5 | 50.02 | 7626 |
| 1709587740 | 50.45 | 0.48 | 0.96 | 49.78 | 50.5 | 49.78 | 6481 |
| 1709328600 | 49.97 | -0.28 | -0.56 | 49.53 | 50.47 | 49.53 | 13038 |
| 1709242200 | 50.25 | 0.1 | 0.20 | 50.2 | 50.75 | 49.25 | 30610 |
| 1709155800 | 50.15 | 0.12 | 0.24 | 50.1 | 50.49 | 50 | 7158 |
| 1709069400 | 50.03 | -0.25 | -0.50 | 50.28 | 50.6 | 50 | 21779 |
| 1708983000 | 50.28 | -1.12 | -2.18 | 51.39 | 51.39 | 50 | 19860 |
| 1708723800 | 51.4 | -0.27 | -0.52 | 51.73 | 51.92 | 51 | 19295 |
| 1708637400 | 51.67 | -0.75 | -1.43 | 52.42 | 52.5 | 51.15 | 21749 |
| 1708550940 | 52.42 | 0.25 | 0.48 | 52.17 | 52.43 | 52 | 5954 |
| 1708464600 | 52.17 | -0.15 | -0.29 | 52.35 | 52.73 | 52.13 | 10437 |
| 1708378200 | 52.32 | -0.03 | -0.06 | 52.36 | 53 | 52.29 | 14713 |
| 1708119000 | 52.35 | -0.46 | -0.87 | 52.81 | 53 | 52.2 | 14482 |
| 1708032600 | 52.81 | -0.29 | -0.55 | 53.1 | 53.3 | 52.65 | 16117 |
| 1707946200 | 53.1 | -0.23 | -0.43 | 53.3 | 53.69 | 52.99 | 60829 |
| 1707514200 | 53.33 | -0.32 | -0.60 | 53.65 | 53.8 | 53.29 | 8433 |
| 1707427800 | 53.65 | -0.52 | -0.96 | 54.17 | 54.19 | 53.5 | 14370 |
| 1707341400 | 54.17 | -0.16 | -0.29 | 54.24 | 54.71 | 54.16 | 5392 |
| 1707255000 | 54.33 | -0.74 | -1.34 | 55.06 | 55.06 | 54.1 | 15832 |
| 1707168600 | 55.07 | 0.07 | 0.13 | 55 | 55.58 | 54.5 | 12890 |
| 1706909400 | 55 | -0.09 | -0.16 | 55.3 | 55.32 | 54.6 | 9027 |
| 1706822940 | 55.09 | -0.61 | -1.10 | 55.21 | 55.4 | 54.72 | 12756 |
| 1706736600 | 55.7 | -0.4 | -0.71 | 56.1 | 56.5 | 55.7 | 6966 |
| 1706650200 | 56.1 | -0.1 | -0.18 | 56.23 | 56.49 | 56.03 | 6851 |
| 1706563800 | 56.2 | -0.06 | -0.11 | 56.25 | 56.5 | 55.71 | 14356 |
| 1706304600 | 56.26 | 0.83 | 1.50 | 55.45 | 56.5 | 55.45 | 11450 |
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
