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 | -0.09 | -0.176056338028 | 51.12 | 51.855 | 48.05 | 3769232 | 50.32522613 | SP |
| 4 | 1.42 | 2.86232614392 | 49.61 | 53.44 | 48.05 | 2886144 | 51.22602329 | SP |
| 12 | -1.13 | -2.16641104294 | 52.16 | 53.44 | 46.41 | 2568107 | 49.86502486 | SP |
| 26 | -0.81 | -1.5625 | 51.84 | 56.07 | 46.41 | 2284751 | 51.18912015 | SP |
| 52 | -14.39 | -21.9963313971 | 65.42 | 71.12 | 46.41 | 2317582 | 56.18722324 | SP |
| 156 | 2.49 | 5.12978986403 | 48.54 | 71.12 | 43.65 | 2236827 | 56.03648983 | SP |
| 260 | 8.2 | 19.1454587906 | 42.83 | 71.12 | 25.03 | 2348570 | 49.10781222 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 51.03 | 1.01 | 2.02 | 50.8 | 51.16 | 50.58 | 2942858 |
| 1741131000 | 50.02 | 0.17 | 0.34 | 49.4 | 50.385 | 48.05 | 4750658 |
| 1741044600 | 49.85 | -0.67 | -1.33 | 50.93 | 51.855 | 49.69 | 5960430 |
| 1740785400 | 50.52 | -0.07 | -0.14 | 50.59 | 50.88 | 50.07 | 3088512 |
| 1740699000 | 50.59 | -0.9 | -1.75 | 51.29 | 51.52 | 50.36 | 2441205 |
| 1740612600 | 51.49 | 0.44 | 0.86 | 51.12 | 51.66 | 50.65 | 2605354 |
| 1740526200 | 51.05 | -0.62 | -1.20 | 51.86 | 51.86 | 50.745 | 4792012 |
| 1740439800 | 51.67 | -0.32 | -0.62 | 51.83 | 52.19 | 51.16 | 3301543 |
| 1740180600 | 51.99 | -0.87 | -1.65 | 52.85 | 52.85 | 51.59 | 2405863 |
| 1740094200 | 52.86 | 0.61 | 1.17 | 52.4 | 52.89 | 52.26 | 2554066 |
| 1740007800 | 52.25 | -0.97 | -1.82 | 53.04 | 53.045 | 52.2 | 3771434 |
| 1739921400 | 53.22 | 0.55 | 1.04 | 52.9 | 53.44 | 52.66 | 2796031 |
| 1739575800 | 52.67 | 0.29 | 0.55 | 52.56 | 52.91 | 52.44 | 2307616 |
| 1739489400 | 52.38 | 0.47 | 0.91 | 52 | 52.43 | 51.69 | 2022038 |
| 1739403000 | 51.91 | 0.63 | 1.23 | 51.08 | 52.06 | 50.95 | 2405893 |
| 1739316600 | 51.28 | 0.52 | 1.02 | 50.88 | 51.37 | 50.33 | 1549408 |
| 1739230200 | 50.76 | 0.08 | 0.16 | 50.69 | 51.02 | 50.485 | 1237277 |
| 1738971000 | 50.68 | -0.03 | -0.06 | 50.36 | 50.78 | 50.26 | 1862660 |
| 1738884600 | 50.71 | 1.14 | 2.30 | 49.82 | 50.74 | 49.6 | 2947052 |
| 1738798200 | 49.57 | -0.57 | -1.14 | 49.61 | 50.49 | 49.18 | 2037687 |
| 1738711800 | 50.14 | -0.06 | -0.12 | 50.08 | 50.68 | 49.475 | 3696441 |
| 1738625400 | 50.2 | 1.22 | 2.49 | 47.46 | 50.92 | 47.29 | 6395924 |
| 1738366200 | 48.98 | -1.04 | -2.08 | 49.92 | 50.55 | 48.73 | 7197383 |
| 1738279800 | 50.02 | 0.26 | 0.52 | 50 | 50.8717 | 49.42 | 5543905 |
| 1738193400 | 49.76 | 0.11 | 0.22 | 49.43 | 49.825 | 49.08 | 2339037 |
| 1738107000 | 49.65 | 0.36 | 0.73 | 49.32 | 49.99 | 49.29 | 1921385 |
| 1738020600 | 49.29 | -0.77 | -1.54 | 49.17 | 49.7099 | 48.89 | 2237781 |
| 1737761400 | 50.06 | 0.81 | 1.64 | 50.07 | 50.39 | 49.86 | 2326931 |
| 1737675000 | 49.25 | 0 | 0.00 | 49.25 | 49.25 | 49.25 | 0 |
| 1737588600 | 49.25 | 0.88 | 1.82 | 48.54 | 49.665 | 48.275 | 4126317 |
| 1737502200 | 48.37 | 0.9 | 1.90 | 48.04 | 48.63 | 48.04 | 2547433 |
| 1737156600 | 47.47 | 0.07 | 0.15 | 47.58 | 48.21 | 47.42 | 2291737 |
| 1737070200 | 47.4 | -1.14 | -2.35 | 48.29 | 48.36 | 47.36 | 2590791 |
| 1736983800 | 48.54 | 0.6 | 1.25 | 48.65 | 48.7485 | 48.14 | 1899471 |
| 1736897400 | 47.94 | 0.48 | 1.01 | 47.64 | 48.435 | 47.615 | 1689802 |
| 1736811000 | 47.46 | 0.32 | 0.68 | 46.94 | 47.58 | 46.7 | 3496358 |
| 1736551800 | 47.14 | -0.79 | -1.65 | 47.425 | 47.73 | 47.05 | 1709517 |
| 1736379000 | 47.93 | -0.63 | -1.30 | 48.11 | 48.22 | 47.55 | 1277277 |
| 1736292600 | 48.56 | 0.55 | 1.15 | 48.06 | 48.82 | 48.01 | 1635894 |
| 1736206200 | 48.01 | 1.17 | 2.50 | 47.93 | 48.63 | 47.76 | 2326045 |
| 1735947000 | 46.84 | -0.88 | -1.84 | 47.8 | 47.8 | 46.68 | 1637004 |
| 1735860600 | 47.72 | 0.9 | 1.92 | 47.28 | 47.89 | 47.2 | 1339009 |
| 1735687800 | 46.82 | 0.13 | 0.28 | 46.48 | 47.07 | 46.41 | 1625172 |
| 1735601400 | 46.69 | -1.3 | -2.71 | 47.58 | 47.77 | 46.6 | 1490477 |
| 1735342200 | 47.99 | -0.43 | -0.89 | 48.07 | 48.93 | 47.82 | 1370822 |
| 1735255800 | 48.42 | 0.01 | 0.02 | 48.01 | 48.625 | 48.01 | 708142 |
| 1735077840 | 48.41 | 0.15 | 0.31 | 48.43 | 48.68 | 48.14 | 623421 |
| 1734996600 | 48.26 | -0.61 | -1.25 | 48.68 | 48.83 | 47.845 | 1706861 |
| 1734737400 | 48.87 | 0.91 | 1.90 | 48.33 | 49.08 | 48.29 | 2665667 |
| 1734651000 | 47.96 | -0.49 | -1.01 | 48.49 | 48.98 | 47.87 | 2944461 |
| 1734564600 | 48.45 | -1.17 | -2.36 | 49.62 | 49.79 | 48.28 | 2526042 |
| 1734478200 | 49.62 | -1.8 | -3.50 | 49.64 | 49.86 | 49.34 | 1868652 |
| 1734391800 | 51.42 | -1.01 | -1.93 | 52.46 | 52.46 | 51.41 | 1390382 |
| 1734132600 | 52.43 | 0.96 | 1.87 | 51.745 | 52.45 | 51.47 | 1817647 |
| 1734046200 | 51.47 | -0.57 | -1.10 | 51.99 | 52.1 | 51.27 | 1497099 |
| 1733959800 | 52.04 | 0.08 | 0.15 | 52.16 | 52.19 | 51.44 | 1380745 |
| 1733873400 | 51.96 | -0.54 | -1.03 | 52.55 | 52.55 | 51.66 | 2486534 |
| 1733787000 | 52.5 | 0.8 | 1.55 | 52.1 | 52.97 | 51.99 | 2485795 |
| 1733527800 | 51.7 | -0.38 | -0.73 | 52.26 | 52.26 | 51.5 | 2518418 |
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
