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 | -1.01 | -1.987015542 | 50.83 | 52.9797 | 48.115 | 1389606 | 50.20419892 | CS |
| 4 | -4.51 | -8.30112276827 | 54.33 | 55.75 | 47.22 | 1249738 | 51.19766934 | CS |
| 12 | 4.82 | 10.7111111111 | 45 | 55.75 | 41.88 | 1283307 | 49.1034655 | CS |
| 26 | 18.72 | 60.192926045 | 31.1 | 55.75 | 28.55 | 1461976 | 43.62878385 | CS |
| 52 | 25.92 | 108.451882845 | 23.9 | 55.75 | 20.51 | 1831178 | 35.71031581 | CS |
| 156 | -22.28 | -30.9015256588 | 72.1 | 85.65 | 19.0601 | 1422568 | 43.65422042 | CS |
| 260 | -38.25 | -43.4313614171 | 88.07 | 96.39 | 19.0601 | 1349890 | 50.5040546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 52.16 | -0.25 | -0.48 | 52.23 | 52.9797 | 51.455 | 1017609 |
| 1713912000 | 52.41 | 1.63 | 3.21 | 50.19 | 52.88 | 50.115 | 874014 |
| 1713825600 | 50.78 | 1.2 | 2.42 | 49.49 | 50.82 | 48.94 | 1300744 |
| 1713566400 | 49.58 | 1.06 | 2.18 | 48.23 | 49.97 | 48.22 | 1564310 |
| 1713480000 | 48.52 | -1.15 | -2.32 | 50.83 | 52.87 | 48.115 | 2191351 |
| 1713393600 | 49.67 | 1.35 | 2.79 | 48.79 | 50.71 | 48.68 | 2352166 |
| 1713307200 | 48.32 | -1.36 | -2.74 | 48.93 | 49.01 | 47.22 | 1481232 |
| 1713220800 | 49.68 | -1.51 | -2.95 | 51.34 | 51.89 | 49.082 | 1140051 |
| 1712961600 | 51.19 | -1.64 | -3.10 | 52.64 | 52.86 | 50.845 | 863573 |
| 1712875200 | 52.83 | 1.55 | 3.02 | 51.68 | 53.61 | 51.255 | 1134018 |
| 1712788800 | 51.28 | -3.75 | -6.81 | 51.82 | 52.36 | 50.38 | 1778180 |
| 1712702400 | 55.03 | 1.16 | 2.15 | 54.29 | 55.04 | 53.32 | 876076 |
| 1712616000 | 53.87 | 2.14 | 4.14 | 52.56 | 54.07 | 52.18 | 682584 |
| 1712356800 | 51.73 | 0.57 | 1.11 | 50.55 | 52.04 | 50.38 | 888753 |
| 1712270400 | 51.16 | -0.57 | -1.10 | 52.46 | 53.22 | 50.7 | 1243721 |
| 1712184000 | 51.73 | 0.32 | 0.62 | 50.93 | 52.32 | 50.5913 | 817608 |
| 1712097600 | 51.41 | -1.52 | -2.87 | 52.09 | 52.09 | 50.65 | 889641 |
| 1712011200 | 52.93 | -2.2 | -3.99 | 55.36 | 55.36 | 52.8 | 978324 |
| 1711665600 | 55.13 | 1.39 | 2.59 | 54.33 | 55.75 | 54.265 | 1671060 |
| 1711579200 | 53.74 | 3.06 | 6.04 | 51.63 | 53.82 | 51.4 | 1290868 |
| 1711492800 | 50.68 | -1.89 | -3.60 | 52.9 | 52.99 | 50.66 | 1193834 |
| 1711406400 | 52.57 | -0.37 | -0.70 | 52.94 | 54.22 | 52.57 | 911564 |
| 1711147200 | 52.94 | -1.83 | -3.34 | 54.78 | 54.97 | 52.77 | 982317 |
| 1711060800 | 54.77 | 1.81 | 3.42 | 53.72 | 55.57 | 53.54 | 1794604 |
| 1710974400 | 52.96 | 1.38 | 2.68 | 51.25 | 53.11 | 50.89 | 1099557 |
| 1710888000 | 51.58 | 0.54 | 1.06 | 50.61 | 51.745 | 50.035 | 1137190 |
| 1710801600 | 51.04 | 0.52 | 1.03 | 50.87 | 51.5968 | 50.2604 | 1077980 |
| 1710542400 | 50.52 | 1.16 | 2.35 | 49.27 | 50.72 | 49.23 | 1957109 |
| 1710456000 | 49.36 | -1.79 | -3.50 | 50.12 | 50.61 | 48.37 | 1460146 |
| 1710369600 | 51.15 | -0.13 | -0.25 | 51.13 | 52.5 | 50.85 | 869834 |
| 1710283200 | 51.28 | 0.92 | 1.83 | 50.24 | 51.48 | 49.9311 | 957642 |
| 1710196800 | 50.36 | -1.4 | -2.70 | 51.45 | 52.19 | 50.17 | 891892 |
| 1709941200 | 51.76 | 1.15 | 2.27 | 51.92 | 52.42 | 51.13 | 1464579 |
| 1709854800 | 50.61 | 0.06 | 0.12 | 51.2 | 52.1 | 49.85 | 1237107 |
| 1709768400 | 50.55 | 1 | 2.02 | 50.06 | 50.91 | 49.7 | 1872357 |
| 1709682000 | 49.55 | 1.27 | 2.63 | 47.43 | 49.8489 | 47.3 | 1385589 |
| 1709595600 | 48.28 | -0.21 | -0.43 | 47.94 | 48.9499 | 47.285 | 789905 |
| 1709336400 | 48.49 | 0.01 | 0.02 | 48.26 | 49.155 | 46.9 | 1104977 |
| 1709250000 | 48.48 | 2.49 | 5.41 | 47.27 | 49.5399 | 46.82 | 2077852 |
| 1709163600 | 45.99 | -0.98 | -2.09 | 46.29 | 47.43 | 45.955 | 602023 |
| 1709077200 | 46.97 | 0.06 | 0.13 | 47.57 | 47.865 | 46.73 | 969816 |
| 1708990800 | 46.91 | 0.32 | 0.69 | 46.28 | 47.085 | 45.94 | 940860 |
| 1708731600 | 46.59 | -0.17 | -0.36 | 46.65 | 46.95 | 45.87 | 863277 |
| 1708645200 | 46.76 | 0.43 | 0.93 | 46.4 | 47.88 | 46.16 | 1100048 |
| 1708558800 | 46.33 | 0.19 | 0.41 | 45.62 | 46.77 | 45.25 | 891240 |
| 1708472400 | 46.14 | -0.78 | -1.66 | 45.44 | 46.38 | 45.325 | 998972 |
| 1708126800 | 46.92 | 1.14 | 2.49 | 44.48 | 47.33 | 43.985 | 1199694 |
| 1708040400 | 45.78 | 2.54 | 5.87 | 43.65 | 45.79 | 43.54 | 1462985 |
| 1707954000 | 43.24 | 0.02 | 0.05 | 44.02 | 44.16 | 42.91 | 1035358 |
| 1707867600 | 43.22 | -2.31 | -5.07 | 42.91 | 43.86 | 42.1 | 2346765 |
| 1707781200 | 45.53 | 1.02 | 2.29 | 44.88 | 46.4 | 44.88 | 1332209 |
| 1707522000 | 44.51 | -0.24 | -0.54 | 44.73 | 45.415 | 44.07 | 699966 |
| 1707435600 | 44.75 | 2 | 4.68 | 42.75 | 45.04 | 42.43 | 1123868 |
| 1707349200 | 42.75 | -0.02 | -0.05 | 43.13 | 43.13 | 41.88 | 1063133 |
| 1707262800 | 42.77 | -0.94 | -2.15 | 43.55 | 43.99 | 42.02 | 1561486 |
| 1707176400 | 43.71 | -1.69 | -3.72 | 44.45 | 44.49 | 42.94 | 1361149 |
| 1706917200 | 45.4 | -0.74 | -1.60 | 44.8 | 45.66 | 43.87 | 2024429 |
| 1706830800 | 46.14 | 1.19 | 2.65 | 45 | 46.3 | 42.82 | 3552584 |
| 1706744400 | 44.95 | -2.06 | -4.38 | 46.5 | 47.19 | 44.7021 | 2150962 |
| 1706658000 | 47.01 | -0.92 | -1.92 | 47.12 | 47.6 | 46.52 | 960511 |
| 1706571600 | 47.93 | 0.68 | 1.44 | 47.07 | 48.26 | 46.94 | 1008523 |
| 1706312400 | 47.25 | 0.28 | 0.60 | 47.25 | 48.28 | 46.7 | 969503 |
| 1706226000 | 46.97 | 1.36 | 2.98 | 46.295 | 47.9 | 45.84 | 1944747 |
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
