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 | -0.31 | -0.595123824151 | 52.09 | 53.94 | 51.4 | 423172 | 52.2891967 | CS |
| 4 | 3.59 | 7.44967835651 | 48.19 | 53.94 | 47.3 | 269309 | 50.4669072 | CS |
| 12 | 3.59 | 7.44967835651 | 48.19 | 53.94 | 46.22 | 316901 | 50.27908743 | CS |
| 26 | 4.3 | 9.05644481887 | 47.48 | 53.94 | 43.5 | 351331 | 47.83797035 | CS |
| 52 | -1.63 | -3.05186294701 | 53.41 | 54.85 | 43.5 | 323728 | 48.97492657 | CS |
| 156 | -7.56 | -12.7401415571 | 59.34 | 72.11 | 43.5 | 273731 | 54.75421337 | CS |
| 260 | -0.97 | -1.83886255924 | 52.75 | 72.11 | 39.74 | 264803 | 53.45613721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 51.78 | -0.38 | -0.73 | 52.005 | 52.24 | 51.4 | 353722 |
| 1721342400 | 52.16 | -0.69 | -1.31 | 52.39 | 53.11 | 51.93 | 289048 |
| 1721256000 | 52.85 | 0.2 | 0.38 | 53.2 | 53.94 | 52.68 | 492398 |
| 1721169600 | 52.65 | 1 | 1.94 | 52.28 | 53.02 | 52.09 | 553433 |
| 1721083200 | 51.65 | -0.43 | -0.83 | 52.09 | 52.37 | 51.48 | 401848 |
| 1720824000 | 52.08 | 1.04 | 2.04 | 51.3 | 52.3 | 51.08 | 277325 |
| 1720737600 | 51.04 | 1.58 | 3.19 | 50.07 | 51.58 | 50.07 | 238422 |
| 1720651200 | 49.46 | 0.85 | 1.75 | 48.8 | 49.64 | 48.3729 | 169045 |
| 1720564800 | 48.61 | 0.25 | 0.52 | 48.19 | 48.9 | 47.9 | 147350 |
| 1720478400 | 48.36 | -0.6 | -1.23 | 49.19 | 49.42 | 48.32 | 230822 |
| 1720219200 | 48.96 | 1.13 | 2.36 | 47.72 | 48.99 | 47.61 | 185861 |
| 1720040640 | 47.83 | -0.49 | -1.01 | 48.5 | 48.61 | 47.6 | 91331 |
| 1719960000 | 48.32 | -0.05 | -0.10 | 48.41 | 48.92 | 48.31 | 168560 |
| 1719873600 | 48.37 | -0.12 | -0.25 | 48.57 | 49 | 47.81 | 244357 |
| 1719614400 | 48.49 | 0.15 | 0.31 | 48.76 | 48.76 | 48.1 | 618709 |
| 1719528000 | 48.34 | 0.4 | 0.83 | 48.25 | 48.52 | 48 | 214917 |
| 1719441600 | 47.94 | -0.21 | -0.44 | 47.69 | 48.13 | 47.3 | 275711 |
| 1719355200 | 48.15 | -0.95 | -1.93 | 49.13 | 49.29 | 48.07 | 311404 |
| 1719268800 | 49.1 | 1.07 | 2.23 | 48.19 | 49.455 | 47.98 | 175401 |
| 1719009600 | 48.03 | -0.06 | -0.12 | 48.29 | 48.6 | 47.7501 | 720671 |
| 1718923200 | 48.09 | 0.17 | 0.35 | 47.68 | 48.31 | 47.59 | 187825 |
| 1718750400 | 47.92 | 0.59 | 1.25 | 47.16 | 48.27 | 47.16 | 225558 |
| 1718664000 | 47.33 | -0.25 | -0.53 | 47.25 | 47.85 | 46.88 | 195517 |
| 1718404800 | 47.58 | -0.38 | -0.79 | 47.42 | 47.9548 | 47.3 | 167190 |
| 1718318400 | 47.96 | 0.19 | 0.40 | 47.66 | 48.16 | 47.22 | 239147 |
| 1718232000 | 47.77 | -0.22 | -0.46 | 48.9 | 49.06 | 47.76 | 273979 |
| 1718145600 | 47.99 | 1.05 | 2.24 | 46.53 | 48.02 | 46.29 | 514225 |
| 1718059200 | 46.94 | -0.65 | -1.37 | 47.16 | 47.16 | 46.22 | 440519 |
| 1717800000 | 47.59 | -1.63 | -3.31 | 48.63 | 48.855 | 47.555 | 232661 |
| 1717713600 | 49.22 | -0.4 | -0.81 | 49.24 | 49.745 | 49.1 | 163069 |
| 1717627200 | 49.62 | -0.35 | -0.70 | 49.98 | 50.09 | 49.6 | 161587 |
| 1717540800 | 49.97 | 0.42 | 0.85 | 49.58 | 50.08 | 49.25 | 516594 |
| 1717454400 | 49.55 | -0.34 | -0.68 | 50.07 | 50.32 | 49.43 | 318177 |
| 1717195200 | 49.89 | 1.26 | 2.59 | 48.82 | 50.34 | 48.82 | 448737 |
| 1717108800 | 48.63 | 0.6 | 1.25 | 48.43 | 48.92 | 48.32 | 428256 |
| 1717022400 | 48.03 | -0.95 | -1.94 | 48.65 | 48.71 | 48.01 | 257760 |
| 1716936000 | 48.98 | -1.31 | -2.60 | 50.13 | 50.48 | 48.765 | 350424 |
| 1716590400 | 50.29 | -0.82 | -1.60 | 51.24 | 51.38 | 50.24 | 272845 |
| 1716504000 | 51.11 | -1.41 | -2.68 | 52.43 | 52.59 | 50.86 | 288660 |
| 1716417600 | 52.52 | -0.78 | -1.46 | 53.66 | 53.77 | 52.44 | 381002 |
| 1716331200 | 53.3 | 0.54 | 1.02 | 52.71 | 53.33 | 52.2976 | 295559 |
| 1716244800 | 52.76 | -0.53 | -0.99 | 53.26 | 53.5 | 52.38 | 251029 |
| 1715985600 | 53.29 | 0.04 | 0.08 | 53.37 | 53.49 | 52.94 | 277806 |
| 1715899200 | 53.25 | 0.46 | 0.87 | 52.76 | 53.32 | 52.625 | 261717 |
| 1715812800 | 52.79 | -0.13 | -0.25 | 53.5 | 53.5 | 52.52 | 381204 |
| 1715726400 | 52.92 | 0.3 | 0.57 | 53.21 | 53.82 | 52.66 | 352579 |
| 1715640000 | 52.62 | -0.53 | -1.00 | 53.27 | 53.7883 | 52.5 | 1288435 |
| 1715380800 | 53.15 | 0.47 | 0.89 | 52.78 | 53.16 | 52.16 | 195777 |
| 1715294400 | 52.68 | 1.34 | 2.61 | 51.5 | 52.73 | 50.94 | 331032 |
| 1715208000 | 51.34 | 0.11 | 0.21 | 51.02 | 51.475 | 50.71 | 290662 |
| 1715121600 | 51.23 | 0.49 | 0.97 | 50.9 | 51.26 | 50.65 | 285267 |
| 1715035200 | 50.74 | 0.17 | 0.34 | 50.85 | 50.9382 | 50.3 | 231904 |
| 1714776000 | 50.57 | 0.12 | 0.24 | 50.82 | 51.02 | 49.95 | 259296 |
| 1714689600 | 50.45 | 0.62 | 1.24 | 50.05 | 50.49 | 49.6857 | 232363 |
| 1714603200 | 49.83 | 0.71 | 1.45 | 49.27 | 50.36 | 49.18 | 206542 |
| 1714516800 | 49.12 | 0.7 | 1.45 | 48.04 | 49.29 | 47.73 | 559548 |
| 1714430400 | 48.42 | 0.49 | 1.02 | 48.19 | 48.465 | 47.82 | 402812 |
| 1714171200 | 47.93 | -0.12 | -0.25 | 48.19 | 48.365 | 47.45 | 401414 |
| 1714084800 | 48.05 | 1.48 | 3.18 | 47.2 | 48.33 | 45.71 | 560488 |
| 1713998400 | 46.57 | 0.34 | 0.74 | 45.78 | 46.96 | 45.59 | 1956457 |
| 1713912000 | 46.23 | 0.78 | 1.72 | 45.59 | 46.74 | 45.49 | 584345 |
| 1713825600 | 45.45 | -0.34 | -0.74 | 45.77 | 45.84 | 45.201 | 396987 |
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
