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 | -1.87 | -3.51635953366 | 53.18 | 53.51 | 50.685 | 347318 | 52.19258748 | CS |
| 4 | 1.7 | 3.42672848216 | 49.61 | 53.58 | 48.78 | 559212 | 51.25631685 | CS |
| 12 | 5.54 | 12.1039982521 | 45.77 | 53.58 | 39.85 | 748841 | 46.21049815 | CS |
| 26 | 8.13 | 18.8281611857 | 43.18 | 53.58 | 38.595 | 744303 | 44.48841966 | CS |
| 52 | 14.3 | 38.6382058903 | 37.01 | 53.58 | 34.18 | 743188 | 43.86398812 | CS |
| 156 | 26.3 | 105.157936825 | 25.01 | 53.58 | 24.51 | 571240 | 43.14088739 | CS |
| 260 | 42.16 | 460.765027322 | 9.15 | 53.58 | 0.28 | 1050315 | 14.29294248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220800 | 51.32 | -0.23 | -0.45 | 51.97 | 52.19 | 51.07 | 331569 |
| 1712961600 | 51.55 | -1.03 | -1.96 | 53.09 | 53.4 | 51.35 | 364956 |
| 1712875200 | 52.58 | -0.34 | -0.64 | 53.23 | 53.23 | 52.06 | 309968 |
| 1712788800 | 52.92 | 0.4 | 0.76 | 52.21 | 53.33 | 52.1 | 404089 |
| 1712702400 | 52.52 | -0.35 | -0.66 | 53.18 | 53.51 | 52.22 | 318322 |
| 1712616000 | 52.87 | -0.29 | -0.55 | 53.16 | 53.42 | 52.385 | 562266 |
| 1712356800 | 53.16 | 0.85 | 1.62 | 52.51 | 53.58 | 51.83 | 505734 |
| 1712270400 | 52.31 | -1.03 | -1.93 | 53.08 | 53.2725 | 52.24 | 866017 |
| 1712184000 | 53.34 | 2.05 | 4.00 | 51.25 | 53.48 | 51.17 | 1019304 |
| 1712097600 | 51.29 | 0.85 | 1.69 | 50.51 | 51.3 | 50.44 | 619092 |
| 1712011200 | 50.44 | 0.14 | 0.28 | 50.6 | 51.01 | 49.8367 | 718842 |
| 1711665600 | 50.3 | 0.28 | 0.56 | 50.41 | 50.58 | 49.92 | 723257 |
| 1711579200 | 50.02 | 0.45 | 0.91 | 49.45 | 50.09 | 49.29 | 545885 |
| 1711492800 | 49.57 | -0.3 | -0.60 | 50.01 | 50.06 | 49.31 | 370150 |
| 1711406400 | 49.87 | 0.41 | 0.83 | 49.51 | 50.28 | 49.46 | 634020 |
| 1711147200 | 49.46 | -0.56 | -1.12 | 49.45 | 49.85 | 48.78 | 395123 |
| 1711060800 | 50.02 | 0.05 | 0.10 | 50.28 | 50.35 | 49.64 | 802728 |
| 1710974400 | 49.97 | -0.01 | -0.02 | 50.08 | 50.5 | 49.04 | 503026 |
| 1710888000 | 49.98 | 0.37 | 0.75 | 49.61 | 50.49 | 49.38 | 588408 |
| 1710801600 | 49.61 | 0.72 | 1.47 | 49.75 | 49.88 | 48.93 | 423773 |
| 1710542400 | 48.89 | 0.2 | 0.41 | 48.69 | 49.64 | 48.65 | 1642554 |
| 1710456000 | 48.69 | 0.58 | 1.21 | 48.25 | 48.84 | 48.02 | 723124 |
| 1710369600 | 48.11 | 0.82 | 1.73 | 47.34 | 48.37 | 47.24 | 1298795 |
| 1710283200 | 47.29 | 0.34 | 0.72 | 47.23 | 47.36 | 46.58 | 864814 |
| 1710196800 | 46.95 | 0.22 | 0.47 | 46.28 | 47.14 | 46.17 | 636564 |
| 1709941200 | 46.73 | 0.87 | 1.90 | 46.41 | 46.985 | 46.33 | 1042324 |
| 1709854800 | 45.86 | 1.58 | 3.57 | 45.61 | 46.045 | 45.27 | 1254529 |
| 1709768400 | 44.28 | 0.15 | 0.34 | 44.87 | 45.155 | 43.93 | 534412 |
| 1709682000 | 44.13 | -0.45 | -1.01 | 44.38 | 45 | 44.01 | 604060 |
| 1709595600 | 44.58 | 0.28 | 0.63 | 44.5 | 44.66 | 43.18 | 1033882 |
| 1709336400 | 44.3 | 2.1 | 4.98 | 42.7 | 44.81 | 42.59 | 1624724 |
| 1709250000 | 42.2 | -0.09 | -0.21 | 39.94 | 42.3 | 39.85 | 2253262 |
| 1709163600 | 42.29 | -0.78 | -1.81 | 42.4 | 43 | 41.95 | 656235 |
| 1709077200 | 43.07 | 0.03 | 0.07 | 43.19 | 43.2 | 42.28 | 548780 |
| 1708990800 | 43.04 | 0.15 | 0.35 | 42.49 | 43.12 | 42.38 | 429368 |
| 1708731600 | 42.89 | -0.8 | -1.83 | 43.19 | 43.3 | 42.16 | 635225 |
| 1708645200 | 43.69 | 1.48 | 3.51 | 42.06 | 44.06 | 41.96 | 814564 |
| 1708558800 | 42.21 | 0.93 | 2.25 | 41.11 | 42.33 | 41.065 | 933740 |
| 1708472400 | 41.28 | -1.22 | -2.87 | 41.32 | 41.5 | 40.8 | 711150 |
| 1708126800 | 42.5 | -0.16 | -0.38 | 42.16 | 42.63 | 41.58 | 624579 |
| 1708040400 | 42.66 | -0.2 | -0.47 | 41.92 | 43.14 | 41.72 | 1175507 |
| 1707954000 | 42.86 | -0.45 | -1.04 | 43.42 | 43.77 | 42.66 | 364160 |
| 1707867600 | 43.31 | -0.52 | -1.19 | 43.33 | 43.99 | 42.12 | 602248 |
| 1707781200 | 43.83 | 0 | 0.00 | 44.37 | 44.72 | 43.72 | 628280 |
| 1707522000 | 43.83 | 0.04 | 0.09 | 43.93 | 44.0875 | 43.21 | 635348 |
| 1707435600 | 43.79 | 0.92 | 2.15 | 42.83 | 44.14 | 42.55 | 1178384 |
| 1707349200 | 42.87 | -0.47 | -1.08 | 43.37 | 43.4692 | 42.32 | 388103 |
| 1707262800 | 43.34 | 1.78 | 4.28 | 42.13 | 43.71 | 42.1 | 743430 |
| 1707176400 | 41.56 | -1.34 | -3.12 | 42.9 | 42.91 | 41.55 | 639342 |
| 1706917200 | 42.9 | -0.42 | -0.97 | 42.5 | 43.38 | 42.07 | 677331 |
| 1706830800 | 43.32 | 0.1 | 0.23 | 43.85 | 44.16 | 42.97 | 469511 |
| 1706744400 | 43.22 | -0.98 | -2.22 | 44.21 | 44.24 | 43.12 | 778325 |
| 1706658000 | 44.2 | -1.21 | -2.66 | 44.05 | 44.33 | 42.87 | 1645629 |
| 1706571600 | 45.41 | -0.85 | -1.84 | 46.28 | 46.28 | 45.07 | 569722 |
| 1706312400 | 46.26 | 0.14 | 0.30 | 45.91 | 46.42 | 45.565 | 418855 |
| 1706226000 | 46.12 | 0.28 | 0.61 | 46.26 | 46.32 | 45.08 | 1742697 |
| 1706139600 | 45.84 | 0.4 | 0.88 | 45.56 | 46.18 | 45.06 | 401529 |
| 1706053200 | 45.44 | -0.4 | -0.87 | 45.77 | 46.63 | 45.32 | 449893 |
| 1705966800 | 45.84 | 0.41 | 0.90 | 44.95 | 46.03 | 44.4702 | 433526 |
| 1705707600 | 45.43 | -0.08 | -0.18 | 45.4 | 45.61 | 44.4901 | 314003 |
| 1705621200 | 45.51 | 0.94 | 2.11 | 44.63 | 45.66 | 44.3375 | 514497 |
| 1705534800 | 44.57 | 0.13 | 0.29 | 43.69 | 45.09 | 43.25 | 619657 |
| 1705448400 | 44.44 | -1.35 | -2.95 | 45.27 | 45.56 | 44.17 | 421306 |
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
