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 | -6.06 | -11.1746265904 | 54.23 | 56 | 48 | 469058 | 50.77033215 | CS |
| 4 | -5.14 | -9.64171825174 | 53.31 | 58.26 | 48 | 281869 | 52.18705553 | CS |
| 12 | -1.16 | -2.35151023718 | 49.33 | 58.26 | 45.24 | 227627 | 51.03124377 | CS |
| 26 | 4.65 | 10.6847426471 | 43.52 | 58.26 | 39.36 | 282206 | 48.94323388 | CS |
| 52 | -8.69 | -15.2831516004 | 56.86 | 64.98 | 37.55 | 343193 | 48.4644476 | CS |
| 156 | 35.8 | 289.409862571 | 12.37 | 64.98 | 4.25 | 341230 | 42.98611056 | CS |
| 260 | 35.8 | 289.409862571 | 12.37 | 64.98 | 4.25 | 341230 | 42.98611056 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 48.17 | -2.04 | -4.06 | 50 | 50.35 | 48 | 631145 |
| 1736292900 | 50.21 | -1.54 | -2.98 | 52.46 | 52.7992 | 50 | 537245 |
| 1736206500 | 51.75 | -1.7 | -3.18 | 54.36 | 54.36 | 50.79 | 727572 |
| 1735947300 | 53.45 | -0.12 | -0.22 | 53.11 | 55.01 | 53.02 | 237738 |
| 1735860900 | 53.57 | -0.58 | -1.07 | 54.23 | 56 | 53.44 | 211591 |
| 1735688100 | 54.15 | 1.13 | 2.13 | 53.75 | 55.46 | 53.14 | 242153 |
| 1735601700 | 53.02 | -2.35 | -4.24 | 54.6 | 55.5 | 52.5 | 160650 |
| 1735342500 | 55.37 | 0.97 | 1.78 | 53.79 | 55.675 | 53.79 | 132866 |
| 1735256100 | 54.4 | 1.73 | 3.28 | 52.29 | 55.84 | 52.29 | 266701 |
| 1735077840 | 52.67 | 0.53 | 1.02 | 52.35 | 53.51 | 51.73 | 123738 |
| 1734996900 | 52.14 | -0.03 | -0.06 | 52.12 | 52.99 | 51.51 | 171828 |
| 1734737700 | 52.17 | 0.29 | 0.56 | 50.9 | 54.1 | 50.21 | 191811 |
| 1734651300 | 51.88 | -0.37 | -0.71 | 51.79 | 53.25 | 50.4 | 221311 |
| 1734564900 | 52.25 | -4.05 | -7.19 | 56.46 | 56.87 | 51.56 | 404429 |
| 1734478500 | 56.3 | 3.32 | 6.27 | 53.73 | 58.26 | 52.88 | 353698 |
| 1734392100 | 52.98 | 1.64 | 3.19 | 51.27 | 53.09 | 51.02 | 183230 |
| 1734132900 | 51.34 | -2.43 | -4.52 | 54.03 | 54.03 | 50.6 | 140887 |
| 1734046500 | 53.77 | 0.23 | 0.43 | 53.31 | 54.46 | 52.9351 | 135057 |
| 1733960100 | 53.54 | -0.31 | -0.58 | 53.97 | 54.5 | 53 | 222397 |
| 1733873700 | 53.85 | 1.1 | 2.09 | 52.06 | 53.98 | 51.55 | 239345 |
| 1733787300 | 52.75 | -1.56 | -2.87 | 54.09 | 54.25 | 52.5 | 100697 |
| 1733528100 | 54.31 | 0.81 | 1.51 | 54 | 55.035 | 54 | 81679 |
| 1733441700 | 53.5 | 0.44 | 0.83 | 53.09 | 54 | 52.2372 | 122248 |
| 1733355300 | 53.06 | 1.76 | 3.43 | 51.4 | 54.54 | 51.13 | 132043 |
| 1733268900 | 51.3 | -4.17 | -7.52 | 55.09 | 56 | 51.03 | 237392 |
| 1733182500 | 55.47 | 1.04 | 1.91 | 54.31 | 55.79 | 53.3 | 197145 |
| 1732917840 | 54.43 | 0.19 | 0.35 | 54.425 | 55.37 | 54.425 | 57811 |
| 1732750500 | 54.24 | 1.4 | 2.65 | 53.09 | 54.6 | 52.37 | 78816 |
| 1732664100 | 52.84 | -1.33 | -2.46 | 53.96 | 54.33 | 52.15 | 160618 |
| 1732577700 | 54.17 | -0.15 | -0.28 | 55 | 55.81 | 53.88 | 294367 |
| 1732318500 | 54.32 | 2.46 | 4.74 | 51.425 | 54.93 | 51.425 | 221789 |
| 1732232100 | 51.86 | 2.04 | 4.09 | 50.74 | 52.09 | 48.91 | 251169 |
| 1732145700 | 49.82 | 0.49 | 0.99 | 49.415 | 50.98 | 48.97 | 190144 |
| 1732059300 | 49.33 | 0.79 | 1.63 | 48.405 | 49.48 | 48.325 | 114746 |
| 1731972900 | 48.54 | -0.29 | -0.59 | 48.8 | 49.29 | 47.33 | 226046 |
| 1731713700 | 48.83 | -3.67 | -6.99 | 51.98 | 51.98 | 48.3 | 412654 |
| 1731627300 | 52.5 | 1.44 | 2.82 | 50.95 | 52.96 | 50.2801 | 221451 |
| 1731540900 | 51.06 | -0.83 | -1.60 | 51.96 | 53.18 | 50.925 | 118135 |
| 1731454500 | 51.89 | -2 | -3.71 | 53.72 | 54.81 | 51.51 | 169956 |
| 1731368100 | 53.89 | 2.11 | 4.07 | 52 | 54.26 | 51.96 | 260787 |
| 1731108900 | 51.78 | 1.11 | 2.19 | 50.46 | 52 | 50.02 | 195027 |
| 1731022500 | 50.67 | -0.81 | -1.57 | 52 | 52.34 | 49.6 | 244980 |
| 1730936100 | 51.48 | 3.85 | 8.08 | 48.88 | 51.67 | 48.14 | 397883 |
| 1730849700 | 47.63 | 1.23 | 2.65 | 46.75 | 48.2 | 45.905 | 224814 |
| 1730763300 | 46.4 | -0.36 | -0.77 | 46.37 | 47.455 | 45.27 | 310641 |
| 1730500500 | 46.76 | 0.34 | 0.73 | 46.635 | 47.23 | 46.04 | 237542 |
| 1730414100 | 46.42 | -0.58 | -1.23 | 46.13 | 47.03 | 45.24 | 479046 |
| 1730327700 | 47 | -1.19 | -2.47 | 48.05 | 48.165 | 46.275 | 191455 |
| 1730241300 | 48.19 | 0.14 | 0.29 | 47.94 | 48.47 | 47.52 | 238423 |
| 1730154900 | 48.05 | 1.35 | 2.89 | 47.33 | 48.09 | 46.77 | 143067 |
| 1729895700 | 46.7 | 0.5 | 1.08 | 46.58 | 47.22 | 46.07 | 197831 |
| 1729809300 | 46.2 | -0.39 | -0.84 | 45.55 | 47.365 | 45.55 | 179140 |
| 1729722900 | 46.59 | -1.41 | -2.94 | 48 | 48 | 46.25 | 146650 |
| 1729636500 | 48 | -1.02 | -2.08 | 48.41 | 49.239 | 47.74 | 166329 |
| 1729550100 | 49.02 | 0.08 | 0.16 | 48.87 | 49.73 | 48.29 | 120235 |
| 1729290900 | 48.94 | 0.86 | 1.79 | 48.08 | 49.14 | 47.07 | 174121 |
| 1729204500 | 48.08 | -1.04 | -2.12 | 49.33 | 49.62 | 47.97 | 142463 |
| 1729118100 | 49.12 | 1.12 | 2.33 | 48.36 | 49.27 | 47.9 | 175774 |
| 1729031700 | 48 | -0.9 | -1.84 | 49.12 | 49.14 | 47.63 | 136154 |
| 1728945300 | 48.9 | -0.04 | -0.08 | 49.04 | 50.24 | 48.3601 | 297448 |
| 1728686100 | 48.94 | 1.94 | 4.13 | 47 | 49.1 | 47 | 265078 |
| 1728599700 | 47 | -0.69 | -1.45 | 46.97 | 47.36 | 45.48 | 425416 |
| 1728513300 | 47.69 | -2.16 | -4.33 | 47.79 | 49.12 | 45.38 | 1185039 |
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
