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 | -1.88 | -3.55723746452 | 52.85 | 53.02 | 50.75 | 509614 | 51.53334137 | CS |
| 4 | -6.03 | -10.5789473684 | 57 | 57.83 | 50.75 | 517156 | 54.67031369 | CS |
| 12 | -4.87 | -8.72134670487 | 55.84 | 57.895 | 50.75 | 655270 | 54.4588841 | CS |
| 26 | 8.52 | 20.0706713781 | 42.45 | 58.67 | 38.58 | 655654 | 51.63404032 | CS |
| 52 | 9.61 | 23.2350096712 | 41.36 | 58.67 | 33.87 | 742197 | 47.62541627 | CS |
| 156 | -3.13 | -5.78558225508 | 54.1 | 77.49 | 33.115 | 580529 | 48.15355532 | CS |
| 260 | 11.08 | 27.7763850589 | 39.89 | 77.49 | 22.11 | 565835 | 43.47764248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 50.97 | -0.29 | -0.57 | 51.37 | 51.82 | 50.83 | 374100 |
| 1713393600 | 51.26 | 0.15 | 0.29 | 51.47 | 51.88 | 51.21 | 307198 |
| 1713307200 | 51.11 | -0.62 | -1.20 | 50.98 | 51.6896 | 50.75 | 512601 |
| 1713220800 | 51.73 | -0.32 | -0.61 | 52.22 | 52.485 | 51.12 | 587261 |
| 1712961600 | 52.05 | -1.38 | -2.58 | 52.85 | 53.02 | 51.67 | 766911 |
| 1712875200 | 53.43 | -0.61 | -1.13 | 54.24 | 54.29 | 53.19 | 723594 |
| 1712788800 | 54.04 | -3.08 | -5.39 | 55.49 | 55.85 | 53.99 | 667129 |
| 1712702400 | 57.12 | 0.42 | 0.74 | 56.72 | 57.39 | 56.16 | 399790 |
| 1712616000 | 56.7 | 0.34 | 0.60 | 57.17 | 57.38 | 56.105 | 666789 |
| 1712356800 | 56.36 | 0.65 | 1.17 | 55.68 | 56.58 | 55.18 | 454043 |
| 1712270400 | 55.71 | -0.55 | -0.98 | 56.93 | 57.11 | 55.64 | 578594 |
| 1712184000 | 56.26 | 0.51 | 0.91 | 55.48 | 56.77 | 55.48 | 429759 |
| 1712097600 | 55.75 | -0.42 | -0.75 | 55.76 | 55.79 | 54.9 | 451347 |
| 1712011200 | 56.17 | -0.6 | -1.06 | 57.01 | 57.04 | 56.014 | 316025 |
| 1711665600 | 56.77 | -0.72 | -1.25 | 57.59 | 57.83 | 56.74 | 432885 |
| 1711579200 | 57.49 | 2.32 | 4.21 | 55.71 | 57.49 | 55.7 | 743087 |
| 1711492800 | 55.17 | -0.16 | -0.29 | 54.63 | 55.22 | 54.19 | 556693 |
| 1711406400 | 55.33 | -0.36 | -0.65 | 55.75 | 56.32 | 55.31 | 533650 |
| 1711147200 | 55.69 | -1.44 | -2.52 | 57 | 57 | 55.58 | 324503 |
| 1711060800 | 57.13 | 1.46 | 2.62 | 56.03 | 57.895 | 55.8601 | 567200 |
| 1710974400 | 55.67 | 0.62 | 1.13 | 54.72 | 56.23 | 54.4 | 410205 |
| 1710888000 | 55.05 | 1.34 | 2.49 | 53.5 | 56.05 | 53.44 | 899903 |
| 1710801600 | 53.71 | 0.06 | 0.11 | 53.78 | 54.5 | 53.475 | 608775 |
| 1710542400 | 53.65 | 0.45 | 0.85 | 52.83 | 54.41 | 52.83 | 1389299 |
| 1710456000 | 53.2 | -1.16 | -2.13 | 54.2 | 54.2 | 52.69 | 533368 |
| 1710369600 | 54.36 | 1.94 | 3.70 | 53.79 | 54.89 | 53.305 | 890519 |
| 1710283200 | 52.42 | -1.01 | -1.89 | 53.31 | 53.49 | 52.41 | 567191 |
| 1710196800 | 53.43 | 0.23 | 0.43 | 53.1 | 53.45 | 52.575 | 632161 |
| 1709941200 | 53.2 | 1 | 1.92 | 52.61 | 53.94 | 52.3317 | 620904 |
| 1709854800 | 52.2 | 0.15 | 0.29 | 52.41 | 52.81 | 52 | 725181 |
| 1709768400 | 52.05 | -0.29 | -0.55 | 52.91 | 52.97 | 51.72 | 506195 |
| 1709682000 | 52.34 | 0.24 | 0.46 | 51.78 | 52.5 | 51.52 | 1141260 |
| 1709595600 | 52.1 | -1.47 | -2.74 | 53.29 | 53.81 | 51.98 | 735535 |
| 1709336400 | 53.57 | -0.47 | -0.87 | 53.86 | 54.37 | 53.29 | 772678 |
| 1709250000 | 54.04 | 0.26 | 0.48 | 54.39 | 54.91 | 53.56 | 1025724 |
| 1709163600 | 53.78 | 0.34 | 0.64 | 53 | 53.87 | 53 | 494605 |
| 1709077200 | 53.44 | -0.09 | -0.17 | 52.8 | 53.722 | 52.76 | 768588 |
| 1708990800 | 53.53 | -0.43 | -0.80 | 53.67 | 54.5948 | 52.57 | 824479 |
| 1708731600 | 53.96 | -1.61 | -2.90 | 54.5 | 55.45 | 53.74 | 1246976 |
| 1708645200 | 55.57 | 0.79 | 1.44 | 54.76 | 55.675 | 54.57 | 574983 |
| 1708558800 | 54.78 | -0.59 | -1.07 | 55.07 | 55.09 | 54.01 | 456416 |
| 1708472400 | 55.37 | -0.34 | -0.61 | 54.93 | 55.67 | 54.52 | 426886 |
| 1708126800 | 55.71 | -0.66 | -1.17 | 55.08 | 56.35 | 54.815 | 617888 |
| 1708040400 | 56.37 | 2.24 | 4.14 | 55.02 | 56.43 | 54.51 | 1037225 |
| 1707954000 | 54.13 | 0.5 | 0.93 | 54.11 | 54.74 | 53.34 | 801986 |
| 1707867600 | 53.63 | -2.45 | -4.37 | 54.32 | 54.75 | 53.19 | 1123780 |
| 1707781200 | 56.08 | 1.91 | 3.53 | 54.17 | 56.46 | 53.975 | 991951 |
| 1707522000 | 54.17 | -1.05 | -1.90 | 55.23 | 55.395 | 53.8701 | 881389 |
| 1707435600 | 55.22 | 0.53 | 0.97 | 55.2 | 56 | 52.35 | 1136244 |
| 1707349200 | 54.69 | -0.04 | -0.07 | 55 | 55.55 | 54.06 | 773240 |
| 1707262800 | 54.73 | -0.3 | -0.55 | 55.13 | 55.745 | 54.12 | 569782 |
| 1707176400 | 55.03 | -1.83 | -3.22 | 56.15 | 56.245 | 54.89 | 648172 |
| 1706917200 | 56.86 | 0.98 | 1.75 | 55.49 | 57.485 | 54.96 | 591588 |
| 1706830800 | 55.88 | 0.91 | 1.66 | 55.36 | 55.98 | 54.54 | 547195 |
| 1706744400 | 54.97 | -1.99 | -3.49 | 56.99 | 56.99 | 54.79 | 434071 |
| 1706658000 | 56.96 | -0.71 | -1.23 | 57.3 | 57.39 | 56.35 | 408888 |
| 1706571600 | 57.67 | 2.28 | 4.12 | 55.37 | 57.69 | 55.01 | 482171 |
| 1706312400 | 55.39 | -0.26 | -0.47 | 55.84 | 56.14 | 55.275 | 315087 |
| 1706226000 | 55.65 | 0.4 | 0.72 | 56.12 | 56.49 | 55.605 | 493777 |
| 1706139600 | 55.25 | 0.21 | 0.38 | 55.86 | 56.25 | 55.11 | 414804 |
| 1706053200 | 55.04 | -0.51 | -0.92 | 56.01 | 56.13 | 54.49 | 500667 |
| 1705966800 | 55.55 | 1.67 | 3.10 | 54.19 | 55.55 | 54.19 | 477168 |
| 1705707600 | 53.88 | 0.64 | 1.20 | 53.38 | 54 | 52.48 | 903564 |
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
