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 | -5.99 | -11.604029446 | 51.62 | 51.94 | 45.1 | 1561170 | 48.72861229 | CS |
| 4 | -7.37 | -13.9056603774 | 53 | 53.525 | 45.1 | 1122259 | 50.80403345 | CS |
| 12 | -6.97 | -13.2509505703 | 52.6 | 55.15 | 45.1 | 1242823 | 52.37919339 | CS |
| 26 | 2.82 | 6.58724597057 | 42.81 | 55.15 | 40.44 | 1123917 | 50.49467357 | CS |
| 52 | -5.42 | -10.6170421156 | 51.05 | 55.225 | 40.44 | 998044 | 50.75980446 | CS |
| 156 | -2.9 | -5.97568514321 | 48.53 | 66.735 | 40.44 | 998837 | 52.50860389 | CS |
| 260 | 10.99 | 31.7263279446 | 34.64 | 66.735 | 25.89 | 978112 | 47.4584311 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 45.63 | -0.44 | -0.96 | 46.19 | 46.19 | 45.1 | 2110461 |
| 1713480000 | 46.07 | -2.53 | -5.21 | 48.65 | 48.65 | 45.81 | 2362509 |
| 1713393600 | 48.6 | -1.85 | -3.67 | 49.95 | 50.06 | 48.4 | 2168980 |
| 1713307200 | 50.45 | -0.12 | -0.24 | 50.33 | 51.01 | 50.02 | 1347391 |
| 1713220800 | 50.57 | -0.63 | -1.23 | 51.57 | 51.57 | 50.18 | 855511 |
| 1712961600 | 51.2 | -0.58 | -1.12 | 51.62 | 51.94 | 51.09 | 1094467 |
| 1712875200 | 51.78 | -0.04 | -0.08 | 52.18 | 52.24 | 51.41 | 1712077 |
| 1712788800 | 51.82 | -1.46 | -2.74 | 51.88 | 52.45 | 51.205 | 1154815 |
| 1712702400 | 53.28 | 0.65 | 1.24 | 52.81 | 53.525 | 52.65 | 1307548 |
| 1712616000 | 52.63 | 1.04 | 2.02 | 51.83 | 52.75 | 51.8 | 1152584 |
| 1712356800 | 51.59 | 0.36 | 0.70 | 51.06 | 51.64 | 50.8 | 915121 |
| 1712270400 | 51.23 | 0.05 | 0.10 | 51.71 | 52 | 51.01 | 683981 |
| 1712184000 | 51.18 | -0.04 | -0.08 | 51.12 | 51.43 | 50.8 | 709312 |
| 1712097600 | 51.22 | -0.44 | -0.85 | 51.25 | 51.51 | 50.885 | 755848 |
| 1712011200 | 51.66 | -0.88 | -1.67 | 52.5 | 52.5 | 51.285 | 698261 |
| 1711665600 | 52.54 | 0.47 | 0.90 | 52.27 | 52.83 | 52.27 | 1716467 |
| 1711579200 | 52.07 | 0.72 | 1.40 | 50.98 | 52.08 | 50.98 | 621832 |
| 1711492800 | 51.35 | -0.47 | -0.91 | 51.88 | 51.91 | 51.3 | 710927 |
| 1711406400 | 51.82 | -0.32 | -0.61 | 52.35 | 52.595 | 51.82 | 572573 |
| 1711147200 | 52.14 | -0.68 | -1.29 | 53 | 53 | 52.09 | 827864 |
| 1711060800 | 52.82 | 0.82 | 1.58 | 52.23 | 52.9 | 52.17 | 966451 |
| 1710974400 | 52 | 0.54 | 1.05 | 51.25 | 52.11 | 51.01 | 1548064 |
| 1710888000 | 51.46 | -0.17 | -0.33 | 51.64 | 51.9489 | 51.31 | 971855 |
| 1710801600 | 51.63 | -0.55 | -1.05 | 52.37 | 52.59 | 51.58 | 1373586 |
| 1710542400 | 52.18 | -0.38 | -0.72 | 52.1 | 52.66 | 51.98 | 1494028 |
| 1710456000 | 52.56 | -0.43 | -0.81 | 52.89 | 52.89 | 51.955 | 734095 |
| 1710369600 | 52.99 | -0.19 | -0.36 | 53.23 | 53.49 | 52.82 | 753025 |
| 1710283200 | 53.18 | 0.18 | 0.34 | 52.64 | 53.23 | 52.59 | 658469 |
| 1710196800 | 53 | -0.23 | -0.43 | 53.2 | 53.55 | 52.75 | 1462968 |
| 1709941200 | 53.23 | 0.35 | 0.66 | 53.16 | 53.38 | 52.94 | 1362635 |
| 1709854800 | 52.88 | -0.42 | -0.79 | 53.59 | 53.73 | 52.72 | 873767 |
| 1709768400 | 53.3 | 0.45 | 0.85 | 53.14 | 53.5 | 52.84 | 1131296 |
| 1709682000 | 52.85 | -0.22 | -0.41 | 52.95 | 53.35 | 52.57 | 1560102 |
| 1709595600 | 53.07 | -0.08 | -0.15 | 53.07 | 53.3017 | 52.33 | 2455854 |
| 1709336400 | 53.15 | 0.15 | 0.28 | 52.75 | 53.5 | 52.17 | 1655774 |
| 1709250000 | 53 | 0.13 | 0.25 | 53.45 | 53.45 | 52.66 | 2513809 |
| 1709163600 | 52.87 | -0.14 | -0.26 | 52.89 | 53.57 | 52.77 | 1849038 |
| 1709077200 | 53.01 | -0.41 | -0.77 | 53.86 | 54.03 | 52.995 | 1002804 |
| 1708990800 | 53.42 | -0.85 | -1.57 | 54.2 | 54.2 | 53.12 | 1130645 |
| 1708731600 | 54.27 | -0.5 | -0.91 | 54.81 | 54.81 | 54.17 | 694533 |
| 1708645200 | 54.77 | -0.01 | -0.02 | 54.81 | 54.88 | 54.4 | 920099 |
| 1708558800 | 54.78 | -0.02 | -0.04 | 54.86 | 55.15 | 54.56 | 976523 |
| 1708472400 | 54.8 | 0.06 | 0.11 | 54.45 | 54.96 | 54.095 | 2027379 |
| 1708126800 | 54.74 | 0.41 | 0.75 | 53.99 | 55.15 | 53.6975 | 1230799 |
| 1708040400 | 54.33 | 0.51 | 0.95 | 54.37 | 54.75 | 54.2 | 1256582 |
| 1707954000 | 53.82 | -0.23 | -0.43 | 54.25 | 54.36 | 53.73 | 896796 |
| 1707867600 | 54.05 | -0.02 | -0.04 | 52.84 | 54.12 | 52.13 | 1732935 |
| 1707781200 | 54.07 | -0.2 | -0.37 | 54.47 | 54.9 | 53.765 | 1232958 |
| 1707522000 | 54.27 | 0.67 | 1.25 | 53.87 | 54.54 | 53.435 | 1646263 |
| 1707435600 | 53.6 | 3.01 | 5.95 | 52.99 | 54.13 | 52.54 | 2533417 |
| 1707349200 | 50.59 | -0.88 | -1.71 | 51.3 | 51.435 | 50.5 | 1694327 |
| 1707262800 | 51.47 | 0.38 | 0.74 | 51.09 | 51.74 | 50.9901 | 941735 |
| 1707176400 | 51.09 | -1.32 | -2.52 | 51.62 | 51.95 | 50.87 | 982498 |
| 1706917200 | 52.41 | -0.55 | -1.04 | 52.17 | 52.91 | 51.3 | 1817366 |
| 1706830800 | 52.96 | 1.44 | 2.80 | 51.44 | 53.03 | 51.0835 | 1416155 |
| 1706744400 | 51.52 | -0.27 | -0.52 | 52.02 | 52.48 | 51.18 | 797821 |
| 1706658000 | 51.79 | -0.66 | -1.26 | 52.07 | 52.24 | 51.63 | 613799 |
| 1706571600 | 52.45 | 0.12 | 0.23 | 52.45 | 52.65 | 52.16 | 1366753 |
| 1706312400 | 52.33 | 0.01 | 0.02 | 52.6 | 52.66 | 51.84 | 508865 |
| 1706226000 | 52.32 | 0.34 | 0.65 | 52.74 | 52.74 | 52.04 | 511555 |
| 1706139600 | 51.98 | -1.01 | -1.91 | 53.43 | 53.63 | 51.85 | 695113 |
| 1706053200 | 52.99 | -0.79 | -1.47 | 53.95 | 54.19 | 52.85 | 832472 |
| 1705966800 | 53.78 | 0.06 | 0.11 | 53.72 | 54.53 | 53.63 | 780738 |
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
