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 | -3.44 | -6.69260700389 | 51.4 | 54.35 | 47.21 | 405729 | 50.13134356 | SP |
| 4 | -0.62 | -1.27624536846 | 48.58 | 54.35 | 47.21 | 343357 | 50.29620383 | SP |
| 12 | 9.52 | 24.7658688866 | 38.44 | 54.35 | 36.08 | 263902 | 46.53138532 | SP |
| 26 | 11.88 | 32.9268292683 | 36.08 | 54.35 | 28.84 | 222319 | 41.67816988 | SP |
| 52 | 18.16 | 60.9395973154 | 29.8 | 54.35 | 25.8801 | 231011 | 36.65802502 | SP |
| 156 | 3.89 | 8.82686634899 | 44.07 | 54.35 | 14.68 | 255670 | 28.57198186 | SP |
| 260 | 28.82 | 150.574712644 | 19.14 | 64.91 | 13 | 307274 | 38.56990005 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 47.38 | -1.11 | -2.29 | 49.7001 | 50.131 | 47.21 | 548519 |
| 1734564600 | 48.49 | -3.94 | -7.51 | 51.68 | 52.07 | 47.95 | 530408 |
| 1734478200 | 52.43 | -0.79 | -1.48 | 53.73 | 53.73 | 52.06 | 290511 |
| 1734391800 | 53.22 | 2.04 | 3.99 | 52.23 | 54.35 | 51.82 | 500333 |
| 1734132600 | 51.18 | 0.2 | 0.39 | 51.4 | 51.7701 | 50.6 | 158874 |
| 1734046200 | 50.98 | 0.13 | 0.26 | 51.84 | 52.3699 | 50.827 | 274070 |
| 1733959800 | 50.85 | 1.4 | 2.83 | 50.36 | 51.21 | 50.14 | 221209 |
| 1733873400 | 49.45 | -0.95 | -1.88 | 50.6 | 50.95 | 49.0951 | 212982 |
| 1733787000 | 50.4 | -2.68 | -5.05 | 53.13 | 53.13 | 50.345 | 541203 |
| 1733527800 | 53.08 | 1.66 | 3.23 | 51.84 | 53.66 | 51.84 | 335848 |
| 1733441400 | 51.42 | -0.13 | -0.25 | 53.37 | 53.9199 | 51.305 | 259833 |
| 1733355000 | 51.55 | 1.86 | 3.74 | 50.13 | 51.69 | 49.825 | 350207 |
| 1733268600 | 49.69 | 0.23 | 0.47 | 48.93 | 49.955 | 48.74 | 285319 |
| 1733182200 | 49.46 | -0.79 | -1.57 | 50.43 | 50.6 | 49.18 | 329779 |
| 1732917840 | 50.25 | 0.59 | 1.19 | 50.2 | 51.46 | 50.2 | 311322 |
| 1732750200 | 49.66 | 1.37 | 2.84 | 48.65 | 49.86 | 48.51 | 385776 |
| 1732663800 | 48.29 | -1.84 | -3.67 | 48.89 | 49.9 | 48.06 | 391468 |
| 1732577400 | 50.13 | -0.26 | -0.52 | 50.32 | 50.9 | 49.195 | 305566 |
| 1732318200 | 50.39 | 1.97 | 4.07 | 48.58 | 50.5465 | 48.305 | 290555 |
| 1732231800 | 48.42 | -0.68 | -1.38 | 50.86 | 50.9608 | 47.94 | 460319 |
| 1732145400 | 49.1 | 0.2 | 0.41 | 49.89 | 50.2499 | 48.53 | 361530 |
| 1732059000 | 48.9 | 1.05 | 2.19 | 47.57 | 49.1699 | 47.32 | 283647 |
| 1731972600 | 47.85 | 0.78 | 1.66 | 47 | 48.56 | 46.84 | 384051 |
| 1731713400 | 47.07 | 0.61 | 1.31 | 46.89 | 47.13 | 45.88 | 419354 |
| 1731627000 | 46.46 | -1.02 | -2.15 | 47.91 | 48.02 | 46.31 | 374580 |
| 1731540600 | 47.48 | -1.8 | -3.65 | 49.57 | 50.72 | 47.2 | 463208 |
| 1731454200 | 49.28 | -0.28 | -0.56 | 48.56 | 49.51 | 48.11 | 288830 |
| 1731367800 | 49.56 | 4.02 | 8.83 | 47.72 | 49.77 | 47.4481 | 506875 |
| 1731108600 | 45.54 | 0.47 | 1.04 | 44.91 | 45.59 | 44.64 | 378218 |
| 1731022200 | 45.07 | 1.02 | 2.32 | 43.88 | 45.4506 | 43.73 | 302952 |
| 1730935800 | 44.05 | 3.66 | 9.06 | 42.915 | 44.12 | 42.16 | 538343 |
| 1730849400 | 40.39 | 1.12 | 2.85 | 39.5 | 40.5899 | 39.5 | 154936 |
| 1730763000 | 39.27 | -0.73 | -1.83 | 39.64 | 39.8 | 39.14 | 163231 |
| 1730500200 | 40 | -0.16 | -0.40 | 40.16 | 40.91 | 39.681 | 220567 |
| 1730413800 | 40.16 | -1.61 | -3.85 | 41.34 | 41.474 | 40.03 | 249210 |
| 1730327400 | 41.77 | -0.51 | -1.21 | 41.77 | 42.25 | 41.255 | 120403 |
| 1730241000 | 42.28 | 0.19 | 0.45 | 42.54 | 42.95 | 42.09 | 410138 |
| 1730154600 | 42.09 | 1.87 | 4.65 | 41 | 42.23 | 41 | 272626 |
| 1729895400 | 40.22 | -0.5 | -1.23 | 40.94 | 41.13 | 40.03 | 94648 |
| 1729809000 | 40.72 | 0.54 | 1.34 | 40.52 | 41.06 | 40.18 | 185976 |
| 1729722600 | 40.18 | -1.06 | -2.57 | 40.67 | 40.93 | 39.6 | 138617 |
| 1729636200 | 41.24 | 0.16 | 0.39 | 40.75 | 41.3 | 40.57 | 99976 |
| 1729549800 | 41.08 | 0.18 | 0.44 | 40.68 | 41.12 | 40.17 | 156794 |
| 1729290600 | 40.9 | 1.11 | 2.79 | 40.24 | 41.06 | 40.179 | 151056 |
| 1729204200 | 39.79 | -0.4 | -1.00 | 39.87 | 40.28 | 39.6403 | 194121 |
| 1729117800 | 40.19 | 0.9 | 2.29 | 39.78 | 40.26 | 39.4 | 140042 |
| 1729031400 | 39.29 | -0.48 | -1.21 | 39.72 | 40.13 | 38.85 | 179683 |
| 1728945000 | 39.77 | 0.89 | 2.29 | 39.45 | 40.02 | 39.0801 | 375262 |
| 1728685800 | 38.88 | 1.68 | 4.52 | 37.47 | 38.91 | 37.47 | 105599 |
| 1728599400 | 37.2 | -0.22 | -0.59 | 37.32 | 37.48 | 36.88 | 91864 |
| 1728513000 | 37.42 | -0.23 | -0.61 | 37.61 | 37.938 | 37.28 | 78687 |
| 1728426600 | 37.65 | 0.19 | 0.51 | 37.29 | 37.81 | 37.29 | 41610 |
| 1728340200 | 37.46 | -0.14 | -0.37 | 37.57 | 38.08 | 37.15 | 86031 |
| 1728081000 | 37.6 | 1.02 | 2.79 | 37.12 | 37.63 | 36.7202 | 108602 |
| 1727994600 | 36.58 | -0.07 | -0.19 | 36.38 | 36.83 | 36.24 | 48354 |
| 1727908200 | 36.65 | 0.15 | 0.41 | 36.34 | 36.9678 | 36.08 | 71154 |
| 1727821800 | 36.5 | -1.02 | -2.72 | 37.51 | 37.51 | 36.14 | 108963 |
| 1727735400 | 37.52 | -0.78 | -2.04 | 37.75 | 37.965 | 37.35 | 134384 |
| 1727476200 | 38.3 | 0.14 | 0.37 | 38.44 | 38.55 | 38.07 | 102002 |
| 1727389800 | 38.16 | 0.98 | 2.64 | 38.01 | 38.46 | 37.48 | 135967 |
| 1727303400 | 37.18 | -0.33 | -0.88 | 37.35 | 37.76 | 37.175 | 639177 |
| 1727217000 | 37.51 | 0.78 | 2.12 | 36.78 | 37.56 | 36.505 | 106803 |
| 1727130600 | 36.73 | 0.26 | 0.71 | 36.63 | 36.9899 | 36.515 | 70282 |
| 1726871400 | 36.47 | -0.03 | -0.08 | 36.43 | 36.58 | 36.0301 | 98536 |
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
