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 | -0.71 | -1.45670906853 | 48.74 | 49.2 | 47.73 | 1825540 | 48.69861312 | CS |
| 4 | -2.72 | -5.35960591133 | 50.75 | 52.44 | 47.73 | 1814642 | 49.92790209 | CS |
| 12 | -2.95 | -5.78658297372 | 50.98 | 56.61 | 47.73 | 2131858 | 52.18486729 | CS |
| 26 | 2.93 | 6.49667405765 | 45.1 | 56.61 | 44.43 | 2200076 | 51.37883875 | CS |
| 52 | 7.62 | 18.856718634 | 40.41 | 56.61 | 39.7 | 2283749 | 46.72904225 | CS |
| 156 | 3.95 | 8.9609800363 | 44.08 | 56.61 | 35.63 | 2355928 | 45.0596371 | CS |
| 260 | 0.99 | 2.10459183673 | 47.04 | 62 | 35.63 | 2345709 | 46.66281135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 48.03 | -0.27 | -0.56 | 48.17 | 48.53 | 47.73 | 1812500 |
| 1713907800 | 48.3 | -0.5 | -1.02 | 48.39 | 48.66 | 48.24 | 1696100 |
| 1713821340 | 48.8 | 0.03 | 0.06 | 48.71 | 49.2 | 48.38 | 1666300 |
| 1713562200 | 48.77 | 0.1 | 0.21 | 48.52 | 48.91 | 48.28 | 2145600 |
| 1713475800 | 48.67 | -0.25 | -0.51 | 48.91 | 49.2 | 48.23 | 1789500 |
| 1713389400 | 48.92 | 0.32 | 0.66 | 48.74 | 49 | 48.35 | 1830200 |
| 1713302940 | 48.6 | -0.02 | -0.04 | 48.43 | 49.23 | 48.27 | 2170700 |
| 1713216600 | 48.62 | -0.68 | -1.38 | 49.02 | 49.28 | 48.53 | 2127000 |
| 1712957400 | 49.3 | -0.03 | -0.06 | 49.19 | 49.3 | 48.51 | 1615700 |
| 1712870940 | 49.33 | -1.77 | -3.46 | 50 | 50.21 | 49.19 | 1844000 |
| 1712784540 | 51.1 | -0.76 | -1.47 | 51.79 | 52.4 | 51.1 | 2037000 |
| 1712698140 | 51.86 | 0.4 | 0.78 | 51.61 | 52.09 | 51.55 | 1601200 |
| 1712611740 | 51.46 | -0.04 | -0.08 | 51.47 | 51.82 | 51.04 | 947600 |
| 1712352600 | 51.5 | -0.17 | -0.33 | 51.75 | 52.44 | 51.25 | 1552500 |
| 1712266140 | 51.67 | 0.37 | 0.72 | 51.14 | 52.03 | 51.07 | 1546000 |
| 1712179740 | 51.3 | 0.79 | 1.56 | 50.66 | 51.3 | 50.21 | 1666700 |
| 1712093400 | 50.51 | 0.1 | 0.20 | 50.85 | 50.85 | 50.26 | 1473600 |
| 1712006940 | 50.41 | -0.25 | -0.49 | 50.51 | 51.59 | 50.3 | 3320000 |
| 1711661400 | 50.66 | 0.27 | 0.54 | 50.5 | 50.67 | 50.01 | 2208200 |
| 1711574940 | 50.39 | -0.35 | -0.69 | 50.75 | 50.86 | 50.01 | 1240300 |
| 1711488540 | 50.74 | 0.39 | 0.77 | 50.24 | 51.25 | 50.16 | 1986300 |
| 1711402140 | 50.35 | -1.36 | -2.63 | 51.6 | 51.68 | 50.23 | 3273000 |
| 1711143000 | 51.71 | 0.09 | 0.17 | 51.29 | 52.08 | 51.1 | 1345500 |
| 1711056600 | 51.62 | 0.01 | 0.02 | 51.11 | 51.79 | 50.81 | 2020700 |
| 1710970200 | 51.61 | 0.08 | 0.16 | 51.31 | 51.61 | 51.05 | 1192400 |
| 1710883740 | 51.53 | -0.15 | -0.29 | 51.8 | 52.11 | 51.12 | 1049400 |
| 1710797400 | 51.68 | -0.33 | -0.63 | 52.32 | 52.32 | 51.34 | 1274000 |
| 1710538200 | 52.01 | -0.97 | -1.83 | 53.24 | 53.76 | 52 | 3819900 |
| 1710451740 | 52.98 | 0.83 | 1.59 | 51.95 | 53.15 | 51.77 | 2589000 |
| 1710365400 | 52.15 | -0.12 | -0.23 | 51.85 | 52.38 | 51.76 | 2231600 |
| 1710278940 | 52.27 | 0.1 | 0.19 | 52.26 | 52.46 | 51.57 | 2286900 |
| 1710192600 | 52.17 | -0.14 | -0.27 | 51.93 | 52.56 | 51.81 | 1533100 |
| 1709933400 | 52.31 | -0.25 | -0.48 | 52.56 | 52.89 | 51.92 | 2235100 |
| 1709847000 | 52.56 | 0.55 | 1.06 | 52.02 | 52.71 | 51.59 | 2333400 |
| 1709760540 | 52.01 | -0.06 | -0.12 | 52.33 | 52.5 | 51.5 | 2305200 |
| 1709674200 | 52.07 | -0.43 | -0.82 | 52.49 | 52.75 | 51.71 | 3219300 |
| 1709587740 | 52.5 | -1.49 | -2.76 | 53.98 | 54.08 | 52.42 | 2266000 |
| 1709328600 | 53.99 | -0.49 | -0.90 | 54.51 | 54.76 | 53.91 | 2360300 |
| 1709242200 | 54.48 | -1.24 | -2.23 | 55.66 | 55.88 | 54.33 | 4504300 |
| 1709155800 | 55.72 | -0.74 | -1.31 | 55.9 | 56.39 | 55.5 | 1930600 |
| 1709069400 | 56.46 | 1.76 | 3.22 | 55 | 56.61 | 54.56 | 2785700 |
| 1708983000 | 54.7 | -0.61 | -1.10 | 55.19 | 55.26 | 54.4 | 2476000 |
| 1708723800 | 55.31 | -0.87 | -1.55 | 56.38 | 56.55 | 55.29 | 2032500 |
| 1708637400 | 56.18 | 2.56 | 4.77 | 53.88 | 56.18 | 53.77 | 3083900 |
| 1708550940 | 53.62 | 0.69 | 1.30 | 53.72 | 54.19 | 52.55 | 2900800 |
| 1708464600 | 52.93 | 0.07 | 0.13 | 52.86 | 53.44 | 52.3 | 4562800 |
| 1708378200 | 52.86 | 0.2 | 0.38 | 52.28 | 53.37 | 52.2 | 1681900 |
| 1708119000 | 52.66 | -1.37 | -2.54 | 54.2 | 54.28 | 52.61 | 2341400 |
| 1708032600 | 54.03 | -0.46 | -0.84 | 54.71 | 54.76 | 53.92 | 1794100 |
| 1707946200 | 54.49 | 0.83 | 1.55 | 53.6 | 54.9 | 53.4 | 2720000 |
| 1707514200 | 53.66 | -0.02 | -0.04 | 53.96 | 53.98 | 53.02 | 941000 |
| 1707427800 | 53.68 | -0.21 | -0.39 | 53.91 | 54.44 | 53.66 | 1925800 |
| 1707341400 | 53.89 | 0.01 | 0.02 | 53.48 | 54.65 | 53.48 | 1929600 |
| 1707255000 | 53.88 | 1 | 1.89 | 52.88 | 53.91 | 52.68 | 1434100 |
| 1707168600 | 52.88 | 0.47 | 0.90 | 52.67 | 53.19 | 51.89 | 1254300 |
| 1706909400 | 52.41 | -0.01 | -0.02 | 52.44 | 52.85 | 51.43 | 2862400 |
| 1706822940 | 52.42 | 1.06 | 2.06 | 51.36 | 52.54 | 51.24 | 2392100 |
| 1706736600 | 51.36 | 0.48 | 0.94 | 50.98 | 51.48 | 50.79 | 2163300 |
| 1706650200 | 50.88 | -0.1 | -0.20 | 50.97 | 51.03 | 50.77 | 2004500 |
| 1706563800 | 50.98 | -0.22 | -0.43 | 51.25 | 51.25 | 50.77 | 1032500 |
| 1706304600 | 51.2 | 0.45 | 0.89 | 50.85 | 51.26 | 50.62 | 1271800 |
| 1706218200 | 50.75 | 0.03 | 0.06 | 50.74 | 50.75 | 50.31 | 1062000 |
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
