We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.18 | -2.27141482194 | 51.95 | 52 | 49.65 | 1395217 | 50.25993385 | CS |
| 4 | -3.58 | -6.58693652254 | 54.35 | 54.94 | 49.65 | 1868803 | 51.43701841 | CS |
| 12 | 3.96 | 8.45973082675 | 46.81 | 54.94 | 45.24 | 1731041 | 50.9108175 | CS |
| 26 | 13.25 | 35.3144989339 | 37.52 | 54.94 | 36.75 | 1746116 | 46.97905801 | CS |
| 52 | 13.16 | 34.9906939644 | 37.61 | 54.94 | 35.66 | 1821000 | 43.53648668 | CS |
| 156 | 11.11 | 28.0131114473 | 39.66 | 54.94 | 25.49 | 1877516 | 37.6507229 | CS |
| 260 | 14.4 | 39.5930712125 | 36.37 | 54.94 | 8.32 | 2123833 | 33.05591844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 50.77 | 0.02 | 0.04 | 50.62 | 50.859 | 50.44 | 1185208 |
| 1713912000 | 50.75 | 0.31 | 0.61 | 50.6 | 51.12 | 50.27 | 1121235 |
| 1713825600 | 50.44 | 0.4 | 0.80 | 50.43 | 50.79 | 49.91 | 1557847 |
| 1713566400 | 50.04 | 0.09 | 0.18 | 49.8 | 50.19 | 49.66 | 1511464 |
| 1713480000 | 49.95 | -0.25 | -0.50 | 50.32 | 50.52 | 49.65 | 1322499 |
| 1713393600 | 50.2 | -1.32 | -2.56 | 51.95 | 52 | 49.98 | 1463039 |
| 1713307200 | 51.52 | 0.97 | 1.92 | 50.52 | 51.58 | 50.24 | 2669220 |
| 1713220800 | 50.55 | -0.02 | -0.04 | 51.13 | 51.69 | 50.38 | 1662607 |
| 1712961600 | 50.57 | -1.5 | -2.88 | 51.81 | 52.04 | 50.4 | 1537091 |
| 1712875200 | 52.07 | 0.43 | 0.83 | 51.77 | 52.215 | 51.4 | 1894273 |
| 1712788800 | 51.64 | -0.14 | -0.27 | 51.41 | 51.81 | 51.235 | 862508 |
| 1712702400 | 51.78 | 0.49 | 0.96 | 51.44 | 52.01 | 50.98 | 2100795 |
| 1712616000 | 51.29 | 0.75 | 1.48 | 50.19 | 51.5 | 50.19 | 2204473 |
| 1712356800 | 50.54 | 0.61 | 1.22 | 50.16 | 50.75 | 50 | 2328478 |
| 1712270400 | 49.93 | -3.64 | -6.79 | 53.71 | 53.71 | 49.7 | 5442134 |
| 1712184000 | 53.57 | -0.05 | -0.09 | 53.55 | 53.98 | 53.17 | 1353714 |
| 1712097600 | 53.62 | -0.56 | -1.03 | 53.78 | 53.84 | 53.38 | 1351135 |
| 1712011200 | 54.18 | 0.21 | 0.39 | 53.78 | 54.84 | 53.6 | 2363739 |
| 1711665600 | 53.97 | -0.53 | -0.97 | 54.76 | 54.93 | 53.94 | 1652417 |
| 1711579200 | 54.5 | 0.42 | 0.78 | 54.35 | 54.94 | 54.195 | 900723 |
| 1711492800 | 54.08 | 0.14 | 0.26 | 53.98 | 54.2675 | 53.945 | 900340 |
| 1711406400 | 53.94 | -0.03 | -0.06 | 53.97 | 54.47 | 53.91 | 951322 |
| 1711147200 | 53.97 | -0.17 | -0.31 | 54.11 | 54.3 | 53.655 | 1050307 |
| 1711060800 | 54.14 | 0.27 | 0.50 | 54.08 | 54.53 | 53.5 | 1004639 |
| 1710974400 | 53.87 | 0.37 | 0.69 | 53.5 | 53.91 | 53.15 | 1025579 |
| 1710888000 | 53.5 | 0.29 | 0.55 | 53.57 | 53.85 | 53.1587 | 1436413 |
| 1710801600 | 53.21 | -0.8 | -1.48 | 53.9 | 54.24 | 53.17 | 1722565 |
| 1710542400 | 54.01 | 0.12 | 0.22 | 53.62 | 54.47 | 53.62 | 2632952 |
| 1710456000 | 53.89 | 0.39 | 0.73 | 53.49 | 53.94 | 53.075 | 1656799 |
| 1710369600 | 53.5 | 0.29 | 0.55 | 53.16 | 54.32 | 53.11 | 1991082 |
| 1710283200 | 53.21 | 0.64 | 1.22 | 52.8 | 53.38 | 52.725 | 931434 |
| 1710196800 | 52.57 | -0.07 | -0.13 | 52.51 | 52.82 | 52.185 | 872428 |
| 1709941200 | 52.64 | -1.6 | -2.95 | 54.14 | 54.48 | 52.63 | 1901899 |
| 1709854800 | 54.24 | 1.64 | 3.12 | 52.87 | 54.28 | 52.74 | 2610393 |
| 1709768400 | 52.6 | 0.78 | 1.51 | 52.03 | 52.75 | 51.98 | 1721501 |
| 1709682000 | 51.82 | -0.09 | -0.17 | 51.9 | 52.585 | 51.7602 | 1124434 |
| 1709595600 | 51.91 | 1.32 | 2.61 | 50.53 | 51.97 | 50.51 | 1612479 |
| 1709336400 | 50.59 | -0.2 | -0.39 | 50.86 | 50.86 | 50.36 | 2253738 |
| 1709250000 | 50.79 | -0.57 | -1.11 | 50.96 | 51.135 | 50 | 2373849 |
| 1709163600 | 51.36 | -0.28 | -0.54 | 51.64 | 51.64 | 51.22 | 666323 |
| 1709077200 | 51.64 | 0.27 | 0.53 | 51.35 | 51.74 | 51 | 1209445 |
| 1708990800 | 51.37 | 0.31 | 0.61 | 50.99 | 51.765 | 50.99 | 2326852 |
| 1708731600 | 51.06 | 0.11 | 0.22 | 51.08 | 51.19 | 50.65 | 989162 |
| 1708645200 | 50.95 | 0.98 | 1.96 | 49.98 | 51.1 | 49.9001 | 1807026 |
| 1708558800 | 49.97 | 0.18 | 0.36 | 49.79 | 50.36 | 49.7 | 1398128 |
| 1708472400 | 49.79 | 0.21 | 0.42 | 50.27 | 50.94 | 49.64 | 2080443 |
| 1708126800 | 49.58 | 1.01 | 2.08 | 48.38 | 49.87 | 48.27 | 4598537 |
| 1708040400 | 48.57 | 1.62 | 3.45 | 45.79 | 49.32 | 45.24 | 5023356 |
| 1707954000 | 46.95 | 0.49 | 1.05 | 46.75 | 46.96 | 46.43 | 1841021 |
| 1707867600 | 46.46 | -1.04 | -2.19 | 47.01 | 47.05 | 46.19 | 1569976 |
| 1707781200 | 47.5 | 0.86 | 1.84 | 46.62 | 47.755 | 46.58 | 1531122 |
| 1707522000 | 46.64 | -0.37 | -0.79 | 47.03 | 47.08 | 46.62 | 1100787 |
| 1707435600 | 47.01 | 0.57 | 1.23 | 46.54 | 47.185 | 46.45 | 1246613 |
| 1707349200 | 46.44 | -0.31 | -0.66 | 46.7 | 46.88 | 45.77 | 1352376 |
| 1707262800 | 46.75 | -0.11 | -0.23 | 46.88 | 47.1 | 46.66 | 849501 |
| 1707176400 | 46.86 | -0.34 | -0.72 | 46.95 | 47.18 | 46.705 | 1247777 |
| 1706917200 | 47.2 | -0.06 | -0.13 | 47.22 | 47.48 | 46.89 | 1206389 |
| 1706830800 | 47.26 | 1.25 | 2.72 | 46.02 | 47.305 | 45.815 | 1804334 |
| 1706744400 | 46.01 | -0.74 | -1.58 | 46.81 | 46.81 | 45.895 | 1237187 |
| 1706658000 | 46.75 | 1.36 | 3.00 | 45.21 | 46.895 | 45.21 | 2435166 |
| 1706571600 | 45.39 | 0.15 | 0.33 | 45.27 | 45.44 | 45.15 | 1165783 |
| 1706312400 | 45.24 | -0.06 | -0.13 | 45.37 | 45.55 | 44.995 | 1024162 |
| 1706226000 | 45.3 | 0.4 | 0.89 | 45.37 | 45.56 | 44.83 | 1417994 |
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
