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 | -2.34919370894 | 50.23 | 50.64 | 48.12 | 8753250 | 49.06904368 | CS |
| 4 | -5.75 | -10.4927007299 | 54.8 | 55.27 | 48.12 | 9213241 | 52.36816168 | CS |
| 12 | -3.33 | -6.35738831615 | 52.38 | 55.27 | 48.12 | 6906457 | 53.2456647 | CS |
| 26 | 1.9 | 4.02969247084 | 47.15 | 55.27 | 45.96 | 6461534 | 52.22485209 | CS |
| 52 | -6.61 | -11.8756737334 | 55.66 | 56.97 | 43.7 | 6451756 | 51.39240683 | CS |
| 156 | -10.78 | -18.0177168644 | 59.83 | 74.44 | 43.7 | 5507415 | 57.81975443 | CS |
| 260 | -13.74 | -21.8824653607 | 62.79 | 76.58 | 43.7 | 4570213 | 58.66313563 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713562800 | 49.05 | 0.51 | 1.05 | 48.6 | 49.48 | 48.58 | 8506950 |
| 1713476400 | 48.54 | 0.23 | 0.48 | 48.35 | 48.84 | 48.12 | 7863223 |
| 1713390000 | 48.31 | -0.29 | -0.60 | 48.72 | 49.05 | 48.28 | 6941036 |
| 1713303600 | 48.6 | -1 | -2.02 | 49.51 | 49.69 | 48.59 | 7397628 |
| 1713217200 | 49.6 | -0.13 | -0.26 | 49.74 | 50.09 | 49.33 | 10421186 |
| 1712958000 | 49.73 | -0.54 | -1.07 | 50.23 | 50.64 | 49.65 | 11143178 |
| 1712871600 | 50.27 | -0.56 | -1.10 | 50.86 | 50.95 | 50.02 | 5470577 |
| 1712785200 | 50.83 | -1.18 | -2.27 | 51.86 | 51.92 | 50.68 | 6817724 |
| 1712698800 | 52.01 | 0.31 | 0.60 | 51.68 | 52.07 | 51.41 | 6272270 |
| 1712612400 | 51.7 | -0.23 | -0.44 | 51.93 | 52.09 | 51.54 | 6696482 |
| 1712353200 | 51.93 | -0.6 | -1.14 | 52.49 | 52.51 | 51.78 | 6628746 |
| 1712266800 | 52.53 | -0.63 | -1.19 | 53.16 | 53.42 | 52.43 | 6533678 |
| 1712180400 | 53.16 | -1.14 | -2.10 | 54.42 | 54.6 | 53.15 | 11683760 |
| 1712094000 | 54.3 | -0.35 | -0.64 | 54.51 | 55.01 | 54.02 | 21735679 |
| 1712007600 | 54.65 | 0.21 | 0.39 | 54.57 | 54.67 | 54.14 | 8545149 |
| 1711662000 | 54.44 | 0.64 | 1.19 | 53.99 | 54.54 | 53.83 | 10753073 |
| 1711575600 | 53.8 | -1.11 | -2.02 | 54.04 | 54.12 | 52.88 | 19240905 |
| 1711489200 | 54.91 | -0.11 | -0.20 | 54.86 | 55.17 | 54.85 | 6517295 |
| 1711402800 | 55.02 | 0.05 | 0.09 | 55.04 | 55.27 | 54.93 | 6957787 |
| 1711143600 | 54.97 | 0.31 | 0.57 | 54.8 | 55.01 | 54.65 | 7432199 |
| 1711057200 | 54.66 | 0.62 | 1.15 | 54.24 | 54.73 | 54.16 | 13594210 |
| 1710970800 | 54.04 | -0.62 | -1.13 | 54.58 | 55.15 | 53.9 | 24053442 |
| 1710884400 | 54.66 | 0.14 | 0.26 | 54.66 | 55.08 | 54.59 | 14800594 |
| 1710798000 | 54.52 | 0.03 | 0.06 | 54.5 | 54.68 | 54.1 | 9160868 |
| 1710538800 | 54.49 | -0.18 | -0.33 | 54.5 | 54.93 | 54.31 | 26808375 |
| 1710452400 | 54.67 | -0.37 | -0.67 | 55.02 | 55.02 | 54.22 | 11354883 |
| 1710366000 | 55.04 | 0.14 | 0.26 | 54.99 | 55.26 | 54.93 | 21337044 |
| 1710279600 | 54.9 | 0.12 | 0.22 | 54.85 | 54.94 | 54.61 | 5571179 |
| 1710193200 | 54.78 | 0.5 | 0.92 | 54.4 | 54.81 | 54.23 | 7384498 |
| 1709937600 | 54.28 | 0.07 | 0.13 | 54.28 | 54.4 | 54.01 | 4094309 |
| 1709851200 | 54.21 | 0.07 | 0.13 | 54.19 | 54.44 | 54.05 | 3007306 |
| 1709764800 | 54.14 | -0.14 | -0.26 | 54.56 | 54.68 | 54.02 | 3232295 |
| 1709678400 | 54.28 | 0.28 | 0.52 | 53.92 | 54.59 | 53.9 | 4255895 |
| 1709592000 | 54 | 0.08 | 0.15 | 54.06 | 54.15 | 53.81 | 3346498 |
| 1709332800 | 53.92 | 0.24 | 0.45 | 53.75 | 54.18 | 53.68 | 5299822 |
| 1709246400 | 53.68 | 0.29 | 0.54 | 53.53 | 53.94 | 53.36 | 5677019 |
| 1709160000 | 53.39 | 0.06 | 0.11 | 53.34 | 53.49 | 53.15 | 1396540 |
| 1709073600 | 53.33 | 0.24 | 0.45 | 53.3 | 53.61 | 53.13 | 1349111 |
| 1708987200 | 53.09 | -0.61 | -1.14 | 53.71 | 53.8 | 52.89 | 3563140 |
| 1708728000 | 53.7 | -0.08 | -0.15 | 53.75 | 53.9 | 53.28 | 1749208 |
| 1708641600 | 53.78 | -0.04 | -0.07 | 53.85 | 53.93 | 53.49 | 2340092 |
| 1708555200 | 53.82 | 0.13 | 0.24 | 53.81 | 54.2 | 53.57 | 2393889 |
| 1708468800 | 53.69 | 0.37 | 0.69 | 53.27 | 53.99 | 53.27 | 3510234 |
| 1708123200 | 53.32 | 1.32 | 2.54 | 53 | 53.39 | 52.69 | 3061550 |
| 1708036800 | 52 | 1.16 | 2.28 | 50.98 | 52.07 | 50.9 | 2775982 |
| 1707950400 | 50.84 | -0.12 | -0.24 | 51.33 | 51.61 | 50.8 | 2222450 |
| 1707864000 | 50.96 | -0.58 | -1.13 | 51.38 | 51.78 | 50.52 | 3355957 |
| 1707777600 | 51.54 | 1.06 | 2.10 | 50.48 | 51.6 | 50.48 | 1810287 |
| 1707518400 | 50.48 | 0.07 | 0.14 | 50.45 | 50.67 | 50.27 | 2277196 |
| 1707432000 | 50.41 | -0.88 | -1.72 | 50.83 | 50.89 | 50.34 | 2396203 |
| 1707345600 | 51.29 | 0 | 0.00 | 51.29 | 51.29 | 51.29 | 0 |
| 1707259200 | 51.29 | -0.07 | -0.14 | 51.4 | 51.63 | 51.18 | 1753188 |
| 1707172800 | 51.36 | -1.22 | -2.32 | 52.46 | 52.47 | 51.2 | 3600604 |
| 1706913600 | 52.58 | -0.77 | -1.44 | 53.24 | 53.24 | 52.14 | 2733133 |
| 1706827200 | 53.35 | 0.31 | 0.58 | 53.16 | 53.54 | 53.06 | 1500368 |
| 1706740800 | 53.04 | -0.32 | -0.60 | 53.52 | 53.75 | 52.8 | 3522850 |
| 1706654400 | 53.36 | 0.27 | 0.51 | 53.14 | 53.49 | 52.88 | 4148680 |
| 1706568000 | 53.09 | 0.15 | 0.28 | 52.96 | 53.12 | 52.45 | 4926702 |
| 1706308800 | 52.94 | 0.53 | 1.01 | 52.38 | 52.95 | 52.33 | 3209233 |
| 1706222400 | 52.41 | 0.42 | 0.81 | 52.09 | 52.51 | 52.04 | 2859086 |
| 1706136000 | 51.99 | -0.54 | -1.03 | 52.61 | 53.03 | 51.93 | 4840136 |
| 1706049600 | 52.53 | 0.29 | 0.56 | 52.26 | 52.61 | 52.11 | 4971250 |
| 1705963200 | 52.24 | 0.16 | 0.31 | 51.98 | 52.27 | 51.76 | 7122008 |
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
