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 | -1.22 | -2.28936010509 | 53.29 | 53.65 | 49.5 | 1542622 | 52.01706385 | CS |
| 4 | 7.76 | 17.5129767547 | 44.31 | 55.4 | 44.3 | 2559508 | 51.98590765 | CS |
| 12 | -5.93 | -10.224137931 | 58 | 59.25 | 40.65 | 2905420 | 49.1107146 | CS |
| 26 | -24.54 | -32.032371753 | 76.61 | 78.85 | 40.65 | 2482145 | 56.81722376 | CS |
| 52 | -30.28 | -36.7698846387 | 82.35 | 85.69 | 40.65 | 2392325 | 61.79920014 | CS |
| 156 | -12.32 | -19.1334058084 | 64.39 | 98.3 | 40.65 | 1842292 | 66.67286465 | CS |
| 260 | 32.71 | 168.95661157 | 19.36 | 98.3 | 13.54 | 1641508 | 55.77192082 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 52.07 | 0.76 | 1.48 | 49.055 | 52.67 | 48.66 | 1656253 |
| 1728599700 | 51.31 | -0.49 | -0.95 | 51.045 | 51.36 | 50.635 | 1237415 |
| 1728513300 | 51.8 | -0.12 | -0.23 | 51.63 | 52 | 51.09 | 1831909 |
| 1728426900 | 51.92 | 0.15 | 0.29 | 51.39 | 52.55 | 51.08 | 1761289 |
| 1728340500 | 51.77 | -1.24 | -2.34 | 52.63 | 52.92 | 51.26 | 1144035 |
| 1728081300 | 53.01 | 1.33 | 2.57 | 53.29 | 53.65 | 52.35 | 1738460 |
| 1727994900 | 51.68 | -0.27 | -0.52 | 51.2341 | 52.93 | 51.03 | 1727481 |
| 1727908500 | 51.95 | 0.64 | 1.25 | 51.705 | 52.82 | 51.0987 | 1342326 |
| 1727822100 | 51.31 | -1.76 | -3.32 | 53.16 | 53.78 | 50.94 | 2263122 |
| 1727735520 | 53.07 | -0.45 | -0.84 | 53.49 | 53.67 | 52.16 | 2438427 |
| 1727476500 | 53.52 | -0.87 | -1.60 | 55.07 | 55.4 | 53.26 | 2594661 |
| 1727390100 | 54.39 | 2.7 | 5.22 | 54.15 | 54.98 | 52.14 | 2805198 |
| 1727303700 | 51.69 | -0.58 | -1.11 | 51.8 | 52.71 | 51.49 | 1391844 |
| 1727217300 | 52.27 | -0.04 | -0.08 | 53.21 | 53.99 | 52.01 | 1640291 |
| 1727130900 | 52.31 | -0.51 | -0.97 | 53.04 | 53.35 | 52.06 | 1824186 |
| 1726871700 | 52.82 | -1.44 | -2.65 | 53.38 | 54.08 | 52.32 | 4917556 |
| 1726785300 | 54.26 | 2.19 | 4.21 | 54.49 | 54.76 | 53.354 | 3994431 |
| 1726698900 | 52.07 | 0.85 | 1.66 | 51.22 | 53.69 | 50.41 | 4566725 |
| 1726612500 | 51.22 | 0.91 | 1.81 | 51.72 | 53.06 | 51.06 | 3453801 |
| 1726526100 | 50.31 | 5.52 | 12.32 | 47.24 | 50.83 | 47.12 | 6923227 |
| 1726266900 | 44.79 | 1.35 | 3.11 | 44.31 | 45.19 | 44.3 | 1593777 |
| 1726180500 | 43.44 | -1.37 | -3.06 | 44.1 | 44.48 | 43.07 | 1535174 |
| 1726094100 | 44.81 | 2.06 | 4.82 | 42.9 | 44.91 | 42.02 | 2073668 |
| 1726007700 | 42.75 | 0.26 | 0.61 | 41.72 | 42.82 | 41.39 | 1253309 |
| 1725921300 | 42.49 | 0.85 | 2.04 | 42.12 | 43.04 | 41.48 | 3060413 |
| 1725662100 | 41.64 | -1.25 | -2.91 | 42.5 | 42.5 | 40.65 | 2932043 |
| 1725575700 | 42.89 | -0.43 | -0.99 | 42.6 | 43.68 | 42.53 | 1125678 |
| 1725489300 | 43.32 | 0.27 | 0.63 | 42.59 | 44.13 | 42.1301 | 2298908 |
| 1725402900 | 43.05 | -4.31 | -9.10 | 46.28 | 46.28 | 42.5 | 3825852 |
| 1725057300 | 47.36 | 0.31 | 0.66 | 48.29 | 48.47 | 47.19 | 12679388 |
| 1724970900 | 47.05 | 0.73 | 1.58 | 47.05 | 48.205 | 46.45 | 2401982 |
| 1724884500 | 46.32 | -0.57 | -1.22 | 46.46 | 47.12 | 45.295 | 2579871 |
| 1724798100 | 46.89 | -0.1 | -0.21 | 46.95 | 47.6 | 45.83 | 1358098 |
| 1724711700 | 46.99 | -0.79 | -1.65 | 47.21 | 47.62 | 46.47 | 2457876 |
| 1724452500 | 47.78 | 1.72 | 3.73 | 47.17 | 48.5 | 46.37 | 1619885 |
| 1724366100 | 46.06 | -3.26 | -6.61 | 49.29 | 49.62 | 45.83 | 3219871 |
| 1724279700 | 49.32 | 1.13 | 2.34 | 49.11 | 49.52 | 48.07 | 2096480 |
| 1724193300 | 48.19 | -1.33 | -2.69 | 48.98 | 49.25 | 47.54 | 1734077 |
| 1724106900 | 49.52 | 0.6 | 1.23 | 48.71 | 49.6 | 48.33 | 1410443 |
| 1723847700 | 48.92 | -0.96 | -1.92 | 49.37 | 49.95 | 48.82 | 1535714 |
| 1723761300 | 49.88 | 3.27 | 7.02 | 48.46 | 50.27 | 47.82 | 2333369 |
| 1723674900 | 46.61 | -1.14 | -2.39 | 48.35 | 48.44 | 45.99 | 2455206 |
| 1723588500 | 47.75 | 1.75 | 3.80 | 46.47 | 48.76 | 45.85 | 3226541 |
| 1723502100 | 46 | -0.25 | -0.54 | 46.64 | 46.69 | 45.59 | 1484355 |
| 1723242900 | 46.25 | -1.08 | -2.28 | 46.96 | 47.55 | 45.03 | 2702813 |
| 1723156500 | 47.33 | 5.55 | 13.28 | 43.93 | 47.63 | 43.1201 | 4354222 |
| 1723070100 | 41.78 | -1.97 | -4.50 | 45.35 | 45.61 | 41.7 | 3246254 |
| 1722983700 | 43.75 | -0.67 | -1.51 | 44.36 | 44.71 | 43.225 | 3653896 |
| 1722897300 | 44.42 | -0.66 | -1.46 | 42.27 | 44.86 | 41.65 | 4245662 |
| 1722638100 | 45.08 | -3.37 | -6.96 | 46.91 | 47.1 | 44.51 | 4564322 |
| 1722551700 | 48.45 | -4.55 | -8.58 | 52.12 | 52.84 | 47.815 | 4210018 |
| 1722465300 | 53 | 3.23 | 6.49 | 51.49 | 53.555 | 50.625 | 5827129 |
| 1722378900 | 49.77 | -5.19 | -9.44 | 47.75 | 51.568 | 47.58 | 10544942 |
| 1722292500 | 54.96 | -0.11 | -0.20 | 56.42 | 56.95 | 54.84 | 2960085 |
| 1722033300 | 55.07 | 0.89 | 1.64 | 55.53 | 55.61 | 54.29 | 2083780 |
| 1721946900 | 54.18 | -0.69 | -1.26 | 53.245 | 55.945 | 52.42 | 2966005 |
| 1721860500 | 54.87 | -2.3 | -4.02 | 56.41 | 56.71 | 54.575 | 3322086 |
| 1721774100 | 57.17 | -1.75 | -2.97 | 57.99 | 58.59 | 56.92 | 1661350 |
| 1721687700 | 58.92 | 2.69 | 4.78 | 57.93 | 59.25 | 56.64 | 1197162 |
| 1721428500 | 56.23 | -1.83 | -3.15 | 58 | 58 | 55.45 | 1991687 |
| 1721342100 | 58.06 | -1.93 | -3.22 | 60.64 | 62.06 | 56.8 | 2729021 |
| 1721255700 | 59.99 | -2.96 | -4.70 | 61.63 | 62.37 | 59.9 | 2419821 |
| 1721169300 | 62.95 | 3.12 | 5.21 | 60.42 | 63.2 | 59.75 | 1692222 |
| 1721082900 | 59.83 | -0.52 | -0.86 | 60.58 | 61.11 | 59.32 | 1595315 |
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
