We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.855 | -1.65345194353 | 51.71 | 51.995 | 49.41 | 5038961 | 50.29965364 | CS |
| 4 | -1.195 | -2.29586935639 | 52.05 | 52.93 | 49.41 | 4911294 | 51.42987494 | CS |
| 12 | 8.725 | 20.7097080465 | 42.13 | 52.93 | 40.74 | 6849315 | 48.01085281 | CS |
| 26 | 9.095 | 21.7792145594 | 41.76 | 52.93 | 37.17 | 6732230 | 44.37954932 | CS |
| 52 | 7.005 | 15.9749144812 | 43.85 | 52.93 | 37.17 | 5915033 | 44.43076104 | CS |
| 156 | -13.935 | -21.5079487575 | 64.79 | 81.19 | 35.92 | 6280948 | 52.33327888 | CS |
| 260 | 14.935 | 41.5785077951 | 35.92 | 81.19 | 26.02 | 7431147 | 48.20080637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 49.95 | 0.5 | 1.01 | 51.33 | 51.41 | 49.93 | 7588660 |
| 1713393300 | 49.45 | -0.8 | -1.59 | 50.59 | 50.69 | 49.41 | 4319941 |
| 1713306900 | 50.25 | -0.64 | -1.26 | 50.385 | 50.625 | 49.87 | 5008250 |
| 1713220500 | 50.89 | -0.42 | -0.82 | 51.62 | 51.9025 | 50.735 | 3878463 |
| 1712961300 | 51.31 | -0.58 | -1.12 | 51.71 | 51.995 | 51.05 | 4246555 |
| 1712874900 | 51.89 | -0.57 | -1.09 | 52.6 | 52.65 | 51.81 | 3650862 |
| 1712788500 | 52.46 | 0.5 | 0.96 | 51.96 | 52.54 | 51.9 | 4782812 |
| 1712702100 | 51.96 | 0.38 | 0.74 | 51.8 | 52.005 | 51.51 | 3566552 |
| 1712615700 | 51.58 | -0.48 | -0.92 | 52.03 | 52.47 | 51.48 | 3975454 |
| 1712356500 | 52.06 | 0.66 | 1.28 | 51.73 | 52.13 | 51.65 | 5161845 |
| 1712270100 | 51.4 | -0.45 | -0.87 | 52.41 | 52.82 | 51.3275 | 4702915 |
| 1712183700 | 51.85 | -0.01 | -0.02 | 51.75 | 52.27 | 51.515 | 4458973 |
| 1712097300 | 51.86 | -0.41 | -0.78 | 52.35 | 52.35 | 51.81 | 4311958 |
| 1712010900 | 52.27 | -0.51 | -0.97 | 52.65 | 52.92 | 51.84 | 4646412 |
| 1711665300 | 52.78 | 0.86 | 1.66 | 52.1 | 52.93 | 52 | 6815478 |
| 1711578900 | 51.92 | 0.84 | 1.64 | 51.45 | 52.04 | 51.41 | 4940644 |
| 1711492500 | 51.08 | -0.15 | -0.29 | 51.46 | 51.67 | 50.875 | 5995345 |
| 1711406100 | 51.23 | -0.19 | -0.37 | 51.33 | 51.725 | 51.19 | 5617813 |
| 1711146900 | 51.42 | -0.58 | -1.12 | 52.05 | 52.07 | 51.4 | 5071945 |
| 1711060500 | 52 | 0.03 | 0.06 | 51.84 | 52.355 | 51.68 | 6756930 |
| 1710974100 | 51.97 | 0.15 | 0.29 | 51.84 | 52.27 | 51.6 | 6135296 |
| 1710887700 | 51.82 | 0.47 | 0.92 | 51.86 | 52.46 | 51.25 | 6863721 |
| 1710801300 | 51.35 | -0.85 | -1.63 | 52.19 | 52.4 | 51.32 | 6431215 |
| 1710542100 | 52.2 | -0.05 | -0.10 | 51.97 | 52.65 | 51.885 | 11267676 |
| 1710455700 | 52.25 | -0.16 | -0.31 | 52.49 | 52.82 | 51.9723 | 7731450 |
| 1710369300 | 52.41 | 1.5 | 2.95 | 51.12 | 52.5 | 51.09 | 10332673 |
| 1710282900 | 50.91 | -0.64 | -1.24 | 51.73 | 51.93 | 50.68 | 7856262 |
| 1710196500 | 51.55 | 1.18 | 2.34 | 50.39 | 51.95 | 50.38 | 10103677 |
| 1709940900 | 50.37 | -0.41 | -0.81 | 50.68 | 50.9 | 50.175 | 8504704 |
| 1709854500 | 50.78 | 0.24 | 0.47 | 50.82 | 51.05 | 50.335 | 8908013 |
| 1709768100 | 50.54 | 0.45 | 0.90 | 50.32 | 51.14 | 50.32 | 9609072 |
| 1709681700 | 50.09 | 1.18 | 2.41 | 48.91 | 50.45 | 48.91 | 12659545 |
| 1709595300 | 48.91 | 0.86 | 1.79 | 48.18 | 49.31 | 48.0373 | 8449936 |
| 1709336100 | 48.05 | 0.77 | 1.63 | 47.2 | 48.3 | 47.06 | 8666477 |
| 1709249700 | 47.28 | -0.61 | -1.27 | 47.95 | 47.98 | 46.98 | 16164874 |
| 1709163300 | 47.89 | 3.5 | 7.88 | 47.65 | 48.35 | 46.53 | 23207118 |
| 1709076900 | 44.39 | 0.51 | 1.16 | 44.28 | 44.785 | 44.05 | 12631650 |
| 1708990500 | 43.88 | -0.13 | -0.30 | 44.05 | 44.155 | 43.6725 | 6006640 |
| 1708731300 | 44.01 | -0.27 | -0.61 | 43.97 | 44.425 | 43.118 | 7144574 |
| 1708644900 | 44.28 | 0.48 | 1.10 | 43.37 | 44.65 | 43.24 | 7552446 |
| 1708558500 | 43.8 | 0.21 | 0.48 | 43.34 | 44.4 | 43.09 | 6965153 |
| 1708472100 | 43.59 | 0.14 | 0.32 | 43 | 43.75 | 42.97 | 6398191 |
| 1708126500 | 43.45 | 0.83 | 1.95 | 42.21 | 43.525 | 42.14 | 7091079 |
| 1708040100 | 42.62 | 0.44 | 1.04 | 42.49 | 42.89 | 42.425 | 4873268 |
| 1707953700 | 42.18 | 1.05 | 2.55 | 41.31 | 42.24 | 40.83 | 5057445 |
| 1707867300 | 41.13 | -2.36 | -5.43 | 42.355 | 42.36 | 40.74 | 7082646 |
| 1707780900 | 43.49 | 1.06 | 2.50 | 42.48 | 43.55 | 42.24 | 5551045 |
| 1707521700 | 42.43 | 0.41 | 0.98 | 42.1 | 42.685 | 41.79 | 5096951 |
| 1707435300 | 42.02 | -0.32 | -0.76 | 42.25 | 42.29 | 41.64 | 3314305 |
| 1707348900 | 42.34 | -0.32 | -0.75 | 42.73 | 42.89 | 42.265 | 4005457 |
| 1707262500 | 42.66 | 1.33 | 3.22 | 41.35 | 42.735 | 41.31 | 5943755 |
| 1707176100 | 41.33 | -0.61 | -1.45 | 41.565 | 41.565 | 40.935 | 5907203 |
| 1706916900 | 41.94 | 0.24 | 0.58 | 41.56 | 41.98 | 41.01 | 6097527 |
| 1706830500 | 41.7 | 0.63 | 1.53 | 41.4 | 41.81 | 40.77 | 5670704 |
| 1706744100 | 41.07 | -0.88 | -2.10 | 41.97 | 42.02 | 40.97 | 5922901 |
| 1706657700 | 41.95 | -0.67 | -1.57 | 42.37 | 42.41 | 41.9225 | 5065301 |
| 1706571300 | 42.62 | -0.07 | -0.16 | 42.69 | 42.79 | 42.03 | 4687352 |
| 1706312100 | 42.69 | 0.53 | 1.26 | 42.13 | 42.705 | 42.13 | 5936587 |
| 1706225700 | 42.16 | 0.55 | 1.32 | 41.9 | 42.19 | 41.26 | 6080223 |
| 1706139300 | 41.61 | 0.2 | 0.48 | 42.62 | 42.89 | 41.305 | 8647101 |
| 1706052900 | 41.41 | 0.35 | 0.85 | 41.45 | 41.875 | 41.175 | 5030775 |
| 1705966500 | 41.06 | -0.07 | -0.17 | 41.31 | 41.69 | 40.88 | 5553224 |
| 1705707300 | 41.13 | 0.34 | 0.83 | 40.975 | 41.355 | 40.5001 | 4360784 |
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
