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 | -0.92 | -1.92187173595 | 47.87 | 49.48 | 46.26 | 2923797 | 48.13645335 | CS |
| 4 | -7.93 | -14.4497084548 | 54.88 | 55.155 | 45.75 | 2534994 | 49.77580167 | CS |
| 12 | -10.89 | -18.8278008299 | 57.84 | 60.99 | 45.75 | 2176427 | 53.74855362 | CS |
| 26 | -2.5 | -5.05561172902 | 49.45 | 60.99 | 45.75 | 2028314 | 54.30136062 | CS |
| 52 | -7.38 | -13.583655439 | 54.33 | 60.99 | 45.73 | 2004006 | 54.25130723 | CS |
| 156 | -0.03 | -0.0638569604087 | 46.98 | 64.35 | 42.5 | 1846680 | 52.86892581 | CS |
| 260 | 12.35 | 35.6936416185 | 34.6 | 64.35 | 27.03 | 1953445 | 46.61338711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 46.89 | -0.25 | -0.53 | 46.46 | 47.435 | 46.26 | 4211688 |
| 1714084800 | 47.14 | -1.37 | -2.82 | 46.765 | 47.86 | 46.63 | 3973522 |
| 1713998400 | 48.51 | -0.72 | -1.46 | 48.76 | 49.15 | 47.92 | 3350774 |
| 1713912000 | 49.23 | 1.08 | 2.24 | 48.25 | 49.48 | 48.25 | 2438343 |
| 1713825600 | 48.15 | 0.01 | 0.02 | 48.56 | 48.63 | 47.82 | 2409331 |
| 1713566400 | 48.14 | 0.26 | 0.54 | 47.87 | 48.56 | 47.83 | 2447017 |
| 1713480000 | 47.88 | -0.65 | -1.34 | 48.59 | 48.79 | 47.44 | 4820929 |
| 1713393600 | 48.53 | -2.25 | -4.43 | 45.75 | 49.36 | 45.75 | 11672694 |
| 1713307200 | 50.78 | 0.03 | 0.06 | 50.37 | 51.2 | 50.28 | 2029863 |
| 1713220800 | 50.75 | -0.25 | -0.49 | 51.24 | 51.38 | 50.43 | 1091941 |
| 1712961600 | 51 | -1 | -1.92 | 51.7 | 51.84 | 50.64 | 1441066 |
| 1712875200 | 52 | 0.46 | 0.89 | 51.74 | 52.27 | 51.7 | 1151523 |
| 1712788800 | 51.54 | -2.11 | -3.93 | 51.71 | 52.14 | 51.17 | 2171469 |
| 1712702400 | 53.65 | 0.51 | 0.96 | 53.28 | 54 | 53.01 | 1362904 |
| 1712616000 | 53.14 | -0.03 | -0.06 | 53.42 | 53.75 | 53.1 | 1053454 |
| 1712356800 | 53.17 | -0.18 | -0.34 | 53.03 | 53.57 | 52.85 | 1264394 |
| 1712270400 | 53.35 | -0.98 | -1.80 | 54.44 | 54.67 | 53.11 | 1120475 |
| 1712184000 | 54.33 | 0.95 | 1.78 | 53.39 | 54.54 | 53.26 | 1595345 |
| 1712097600 | 53.38 | -1.4 | -2.56 | 53.9 | 54.52 | 53.18 | 1327393 |
| 1712011200 | 54.78 | -0.24 | -0.44 | 54.88 | 55.155 | 54.41 | 1442445 |
| 1711665600 | 55.02 | 1.42 | 2.65 | 53.78 | 55.32 | 53.78 | 2747772 |
| 1711579200 | 53.6 | 0.87 | 1.65 | 53.04 | 53.8 | 52.595 | 2306965 |
| 1711492800 | 52.73 | 0.62 | 1.19 | 52.42 | 52.84 | 52.31 | 1709107 |
| 1711406400 | 52.11 | -0.47 | -0.89 | 52.45 | 52.565 | 51.47 | 2465812 |
| 1711147200 | 52.58 | -0.9 | -1.68 | 53.75 | 53.91 | 52.23 | 2076277 |
| 1711060800 | 53.48 | 0.03 | 0.06 | 53.59 | 54.25 | 53.32 | 1450906 |
| 1710974400 | 53.45 | 1.37 | 2.63 | 52.11 | 53.57 | 51.96 | 1942710 |
| 1710888000 | 52.08 | -0.54 | -1.03 | 51.9 | 52.86 | 51.78 | 4127082 |
| 1710801600 | 52.62 | -1.52 | -2.81 | 54.27 | 54.52 | 52.43 | 2685570 |
| 1710542400 | 54.14 | -0.5 | -0.92 | 54.3 | 55 | 54.11 | 2285294 |
| 1710456000 | 54.64 | -1.49 | -2.65 | 56 | 56.13 | 54.28 | 1593690 |
| 1710369600 | 56.13 | -0.61 | -1.08 | 56.58 | 57.15 | 55.98 | 1385760 |
| 1710283200 | 56.74 | 0.07 | 0.12 | 56.49 | 57.015 | 56.38 | 966319 |
| 1710196800 | 56.67 | 0.24 | 0.43 | 56.36 | 57.03 | 56.08 | 1393607 |
| 1709941200 | 56.43 | 0.04 | 0.07 | 56.92 | 57.42 | 56.33 | 1710627 |
| 1709854800 | 56.39 | 1.12 | 2.03 | 55.48 | 56.65 | 55.31 | 1552420 |
| 1709768400 | 55.27 | -0.28 | -0.50 | 55.75 | 56.22 | 54.9525 | 2175610 |
| 1709682000 | 55.55 | 0.78 | 1.42 | 54.51 | 56.16 | 54.045 | 2348525 |
| 1709595600 | 54.77 | -0.43 | -0.78 | 55.35 | 55.68 | 54.72 | 1538134 |
| 1709336400 | 55.2 | -1.14 | -2.02 | 56.23 | 56.475 | 54.94 | 2126569 |
| 1709250000 | 56.34 | 0.45 | 0.81 | 56.13 | 56.72 | 55.87 | 2448346 |
| 1709163600 | 55.89 | -1.57 | -2.73 | 57.2 | 57.2 | 55.8303 | 2134234 |
| 1709077200 | 57.46 | -0.36 | -0.62 | 57.39 | 57.69 | 56.01 | 2674959 |
| 1708990800 | 57.82 | -0.4 | -0.69 | 58.03 | 58.29 | 57.41 | 1545448 |
| 1708731600 | 58.22 | 0.26 | 0.45 | 58.29 | 58.48 | 57.67 | 1601601 |
| 1708645200 | 57.96 | 0.29 | 0.50 | 57.67 | 58.14 | 57.5 | 1335392 |
| 1708558800 | 57.67 | 0.87 | 1.53 | 56.9 | 57.83 | 56.6 | 1485977 |
| 1708472400 | 56.8 | -0.02 | -0.04 | 56.43 | 56.85 | 55.22 | 2004594 |
| 1708126800 | 56.82 | -1.37 | -2.35 | 57.81 | 57.92 | 56.43 | 2549264 |
| 1708040400 | 58.19 | -0.92 | -1.56 | 59.33 | 59.6 | 57.67 | 2141170 |
| 1707954000 | 59.11 | -0.21 | -0.35 | 59.76 | 59.96 | 58.58 | 2754085 |
| 1707867600 | 59.32 | -0.91 | -1.51 | 59.165 | 59.59 | 58.26 | 1341442 |
| 1707781200 | 60.23 | 0.44 | 0.74 | 59.78 | 60.39 | 59.48 | 1726518 |
| 1707522000 | 59.79 | -0.14 | -0.23 | 59.97 | 60.02 | 58.96 | 1368390 |
| 1707435600 | 59.93 | -0.38 | -0.63 | 60.07 | 60.37 | 58.36 | 1991465 |
| 1707349200 | 60.31 | 0.18 | 0.30 | 60.32 | 60.99 | 60.02 | 2027560 |
| 1707262800 | 60.13 | 0.73 | 1.23 | 59.51 | 60.55 | 59.35 | 2069478 |
| 1707176400 | 59.4 | 0.03 | 0.05 | 59 | 59.67 | 58.79 | 1657113 |
| 1706917200 | 59.37 | 1.51 | 2.61 | 57.84 | 59.78 | 57.345 | 2622092 |
| 1706830800 | 57.86 | 0.48 | 0.84 | 57.53 | 58.075 | 56.3 | 1705416 |
| 1706744400 | 57.38 | -0.57 | -0.98 | 58 | 58.55 | 57.32 | 1985615 |
| 1706658000 | 57.95 | 0.27 | 0.47 | 57.28 | 58.17 | 56.65 | 1406479 |
| 1706571600 | 57.68 | 0.35 | 0.61 | 57.13 | 57.73 | 56.67 | 1510216 |
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
