We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.77 | -1.47312033671 | 52.27 | 52.9776 | 49.63 | 910224 | 51.32131649 | CS |
| 4 | 3.5 | 7.29166666667 | 48 | 52.9776 | 47.58 | 884896 | 50.42833547 | CS |
| 12 | 7.87 | 18.0380472152 | 43.63 | 52.9776 | 38.04 | 1387829 | 45.8741897 | CS |
| 26 | 13.71 | 36.279439005 | 37.79 | 52.9776 | 35.025 | 1374395 | 43.64844225 | CS |
| 52 | 13.53 | 35.6333947854 | 37.97 | 52.9776 | 34.1 | 1212585 | 42.6065615 | CS |
| 156 | 28.91 | 127.976980965 | 22.59 | 52.9776 | 13.85 | 1443554 | 29.95784751 | CS |
| 260 | 25.36 | 97.0160673298 | 26.14 | 52.9776 | 4.95 | 1676721 | 22.47822988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713307200 | 51.17 | 0.08 | 0.16 | 50.18 | 51.53 | 49.8 | 692503 |
| 1713220800 | 51.09 | -0.55 | -1.07 | 52.12 | 52.9776 | 50.69 | 875085 |
| 1712961600 | 51.64 | -0.45 | -0.86 | 52.5 | 52.5 | 50.95 | 809829 |
| 1712875200 | 52.09 | 2.02 | 4.03 | 51.04 | 52.2 | 50.94 | 1033968 |
| 1712788800 | 50.07 | -1.67 | -3.23 | 50.43 | 51.08 | 49.63 | 989248 |
| 1712702400 | 51.74 | -0.05 | -0.10 | 52.27 | 52.46 | 50.97 | 863629 |
| 1712616000 | 51.79 | 0.06 | 0.12 | 52 | 52.476 | 51.48 | 760291 |
| 1712356800 | 51.73 | 1.23 | 2.44 | 50.37 | 51.855 | 50.23 | 707523 |
| 1712270400 | 50.5 | -0.25 | -0.49 | 51 | 51.6 | 50.23 | 844971 |
| 1712184000 | 50.75 | 0.1 | 0.20 | 50.07 | 51.44 | 50.07 | 940852 |
| 1712097600 | 50.65 | -0.36 | -0.71 | 50.76 | 50.855 | 49.77 | 1014330 |
| 1712011200 | 51.01 | -0.16 | -0.31 | 51.29 | 51.44 | 50.52 | 481132 |
| 1711665600 | 51.17 | 0.25 | 0.49 | 50.96 | 51.48 | 50.635 | 1033756 |
| 1711579200 | 50.92 | 0.71 | 1.41 | 50.65 | 50.94 | 50.135 | 728093 |
| 1711492800 | 50.21 | 0.26 | 0.52 | 50.13 | 50.54 | 49.68 | 631001 |
| 1711406400 | 49.95 | 0.4 | 0.81 | 50.16 | 50.9 | 49.95 | 873400 |
| 1711147200 | 49.55 | 0.74 | 1.52 | 48.74 | 49.84 | 48.72 | 693364 |
| 1711060800 | 48.81 | 0.21 | 0.43 | 49.08 | 49.43 | 48.57 | 1284206 |
| 1710974400 | 48.6 | 0.46 | 0.96 | 48.16 | 48.99 | 47.58 | 996538 |
| 1710888000 | 48.14 | 0.27 | 0.56 | 48 | 48.67 | 47.65 | 1286273 |
| 1710801600 | 47.87 | -1.5 | -3.04 | 49.37 | 49.515 | 47.84 | 1865028 |
| 1710542400 | 49.37 | 1.12 | 2.32 | 47.93 | 49.64 | 47.81 | 2453359 |
| 1710456000 | 48.25 | -0.75 | -1.53 | 48.51 | 49.067 | 47.68 | 1351989 |
| 1710369600 | 49 | 0.7 | 1.45 | 48.15 | 49.96 | 48 | 1885817 |
| 1710283200 | 48.3 | -1.12 | -2.27 | 49.32 | 49.55 | 47.8 | 2021854 |
| 1710196800 | 49.42 | -1.21 | -2.39 | 50.23 | 50.41 | 48.3 | 992505 |
| 1709941200 | 50.63 | -0.37 | -0.73 | 51.61 | 51.95 | 50.6 | 792727 |
| 1709854800 | 51 | 1.35 | 2.72 | 50.25 | 51.25 | 50.19 | 930041 |
| 1709768400 | 49.65 | -0.08 | -0.16 | 50.43 | 50.58 | 49.4 | 699596 |
| 1709682000 | 49.73 | -0.08 | -0.16 | 49.49 | 50.75 | 49.29 | 1467136 |
| 1709595600 | 49.81 | 0.57 | 1.16 | 49.27 | 50.08 | 49.22 | 1271348 |
| 1709336400 | 49.24 | 0.06 | 0.12 | 49.36 | 50.48 | 48.9 | 1162508 |
| 1709250000 | 49.18 | 0.57 | 1.17 | 49 | 49.85 | 48.63 | 2589815 |
| 1709163600 | 48.61 | -0.27 | -0.55 | 48.27 | 49.48 | 48.27 | 1309731 |
| 1709077200 | 48.88 | 1.74 | 3.69 | 47.65 | 48.95 | 47.51 | 1442042 |
| 1708990800 | 47.14 | 0.41 | 0.88 | 45.91 | 47.28 | 45.91 | 1187534 |
| 1708731600 | 46.73 | 0.27 | 0.58 | 46.31 | 46.88 | 45.76 | 880953 |
| 1708645200 | 46.46 | 0.6 | 1.31 | 45.74 | 46.51 | 45.61 | 972588 |
| 1708558800 | 45.86 | 1.21 | 2.71 | 44.93 | 46.07 | 44.48 | 1321132 |
| 1708472400 | 44.65 | -1.04 | -2.28 | 45 | 45.18 | 44.15 | 1307634 |
| 1708126800 | 45.69 | -0.92 | -1.97 | 46.49 | 47.42 | 45.53 | 2096778 |
| 1708040400 | 46.61 | 2.17 | 4.88 | 44.5 | 46.92 | 44.5 | 2666514 |
| 1707954000 | 44.44 | 2.76 | 6.62 | 41.91 | 44.75 | 41.89 | 2275965 |
| 1707867600 | 41.68 | -1.4 | -3.25 | 41.88 | 43.205 | 41.37 | 1807965 |
| 1707781200 | 43.08 | 0.83 | 1.96 | 42.44 | 43.79 | 42.44 | 1920181 |
| 1707522000 | 42.25 | 1.5 | 3.68 | 40.75 | 42.49 | 40.75 | 1941309 |
| 1707435600 | 40.75 | 0.61 | 1.52 | 40 | 40.865 | 39.71 | 1276855 |
| 1707349200 | 40.14 | 1.09 | 2.79 | 39.21 | 40.31 | 39.0443 | 1392320 |
| 1707262800 | 39.05 | 0.43 | 1.11 | 38.61 | 39.55 | 38.425 | 1406691 |
| 1707176400 | 38.62 | -0.53 | -1.35 | 38.61 | 38.89 | 38.075 | 1505890 |
| 1706917200 | 39.15 | 0.6 | 1.56 | 38.53 | 39.75 | 38.3335 | 1790909 |
| 1706830800 | 38.55 | -2.32 | -5.68 | 40.01 | 41 | 38.04 | 3978894 |
| 1706744400 | 40.87 | -0.48 | -1.16 | 41.81 | 41.96 | 40.61 | 2148281 |
| 1706658000 | 41.35 | -0.31 | -0.74 | 41.22 | 41.45 | 40.465 | 2203489 |
| 1706571600 | 41.66 | 0.53 | 1.29 | 41.1 | 41.68 | 40.55 | 1112754 |
| 1706312400 | 41.13 | 0.4 | 0.98 | 41.24 | 41.41 | 40.75 | 941188 |
| 1706226000 | 40.73 | -2.22 | -5.17 | 42.74 | 42.85 | 39.74 | 3010321 |
| 1706139600 | 42.95 | -0.11 | -0.26 | 43.59 | 43.62 | 42.69 | 1008873 |
| 1706053200 | 43.06 | 0.14 | 0.33 | 43.63 | 43.98 | 43.01 | 1328670 |
| 1705966800 | 42.92 | 0.91 | 2.17 | 42.13 | 43.11 | 41.76 | 977296 |
| 1705707600 | 42.01 | -0.55 | -1.29 | 42.79 | 42.915 | 41.09 | 1068471 |
| 1705621200 | 42.56 | 0.82 | 1.96 | 41.99 | 42.56 | 41.33 | 839427 |
| 1705534800 | 41.74 | -0.62 | -1.46 | 41.43 | 42.48 | 41.32 | 959300 |
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
