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 | -1.93 | -3.72658814443 | 51.79 | 54.35 | 49.86 | 207976 | 52.40272978 | CS |
| 4 | -0.25 | -0.498902414688 | 50.11 | 55.19 | 49.17 | 154148 | 52.26115703 | CS |
| 12 | 5.28 | 11.8438761777 | 44.58 | 57.29 | 43.69 | 174193 | 50.06299814 | CS |
| 26 | 0.96 | 1.96319018405 | 48.9 | 57.29 | 39.08 | 201061 | 46.56981824 | CS |
| 52 | 3.86 | 8.39130434783 | 46 | 57.29 | 39.08 | 203411 | 45.85288428 | CS |
| 156 | -47.09 | -48.5714285714 | 96.95 | 107.9 | 37.5 | 156183 | 54.4656617 | CS |
| 260 | -41.64 | -45.5081967213 | 91.5 | 114.8899 | 37.5 | 154551 | 55.98755129 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 49.86 | -0.69 | -1.36 | 50.52 | 50.89 | 49.62 | 128942 |
| 1734392400 | 50.55 | -1.01 | -1.96 | 51.45 | 52.01 | 50.31 | 175017 |
| 1734133200 | 51.56 | -1.94 | -3.63 | 53.14 | 53.75 | 50.45 | 235862 |
| 1734046800 | 53.5 | -0.39 | -0.72 | 53.6 | 54.1 | 53.26 | 244037 |
| 1733960400 | 53.89 | 1.8 | 3.46 | 52.4 | 54.35 | 52.4 | 208690 |
| 1733874000 | 52.09 | 0.47 | 0.91 | 51.79 | 52.94 | 50.78 | 176273 |
| 1733787600 | 51.62 | 0.14 | 0.27 | 51.86 | 52.72 | 51.4 | 124584 |
| 1733528400 | 51.48 | -1.04 | -1.98 | 52.9 | 53.165 | 51.27 | 162619 |
| 1733442000 | 52.52 | -0.13 | -0.25 | 53.2 | 53.2 | 52.32 | 151616 |
| 1733355600 | 52.65 | -0.3 | -0.57 | 52.87 | 53.44 | 52.59 | 152176 |
| 1733269200 | 52.95 | 0.04 | 0.08 | 53.1 | 53.18 | 52.16 | 146551 |
| 1733182800 | 52.91 | 0.59 | 1.13 | 52.32 | 53.21 | 52.105 | 94981 |
| 1732917840 | 52.32 | 0.2 | 0.38 | 52.87 | 52.87 | 51.91 | 70758 |
| 1732750800 | 52.12 | -1.14 | -2.14 | 53.13 | 53.72 | 51.99 | 104945 |
| 1732664400 | 53.26 | -0.71 | -1.32 | 53.5 | 53.965 | 52.6901 | 70137 |
| 1732578000 | 53.97 | 0.89 | 1.68 | 53.53 | 55.19 | 53.53 | 184526 |
| 1732318800 | 53.08 | 0.77 | 1.47 | 52.65 | 53.23 | 52.025 | 101090 |
| 1732232400 | 52.31 | 2.36 | 4.72 | 50.45 | 52.435 | 50.27 | 177961 |
| 1732146000 | 49.95 | -0.57 | -1.13 | 50.32 | 50.669 | 49.17 | 111117 |
| 1732059600 | 50.52 | 0.3 | 0.60 | 50.11 | 50.65 | 49.74 | 235876 |
| 1731973200 | 50.22 | 0.36 | 0.72 | 49.91 | 50.8 | 49.63 | 239385 |
| 1731714000 | 49.86 | -0.66 | -1.31 | 50.82 | 50.9 | 49.56 | 168165 |
| 1731627600 | 50.52 | -0.53 | -1.04 | 51.39 | 51.39 | 50.47 | 213304 |
| 1731541200 | 51.05 | 0.2 | 0.39 | 50.16 | 52.62 | 50.07 | 292582 |
| 1731454800 | 50.85 | -1.41 | -2.70 | 52.13 | 52.25 | 50.85 | 152636 |
| 1731368400 | 52.26 | -0.54 | -1.02 | 52.97 | 53.07 | 51.86 | 180199 |
| 1731109200 | 52.8 | -0.83 | -1.55 | 53.45 | 53.97 | 52.6 | 168126 |
| 1731022800 | 53.63 | -2.65 | -4.71 | 54.78 | 55.965 | 53.34 | 254794 |
| 1730936400 | 56.28 | 7.21 | 14.69 | 53.92 | 57.29 | 53.485 | 564614 |
| 1730850000 | 49.07 | 0.1 | 0.20 | 48.64 | 49.52 | 48.495 | 163248 |
| 1730763600 | 48.97 | 1.02 | 2.13 | 47.87 | 49.4366 | 47.87 | 204879 |
| 1730500800 | 47.95 | 1.82 | 3.95 | 46.62 | 48.17 | 46.28 | 248372 |
| 1730414400 | 46.13 | -0.91 | -1.93 | 46.64 | 47.18 | 46.1 | 165469 |
| 1730328000 | 47.04 | -0.64 | -1.34 | 47.37 | 48.13 | 47.02 | 146394 |
| 1730241600 | 47.68 | -0.21 | -0.44 | 47.38 | 48.24 | 47.275 | 191596 |
| 1730155200 | 47.89 | 0.3 | 0.63 | 48.16 | 48.78 | 47.14 | 131257 |
| 1729896000 | 47.59 | 0.64 | 1.36 | 47.45 | 47.875 | 47.1 | 119388 |
| 1729809600 | 46.95 | -0.19 | -0.40 | 47.18 | 47.18 | 46.41 | 91821 |
| 1729723200 | 47.14 | -0.2 | -0.42 | 46.93 | 47.3042 | 46.6601 | 118896 |
| 1729636800 | 47.34 | -1.01 | -2.09 | 47.97 | 48.42 | 46.9677 | 238738 |
| 1729550400 | 48.35 | -0.77 | -1.57 | 49.01 | 49.01 | 47.98 | 188509 |
| 1729291200 | 49.12 | 0.61 | 1.26 | 48.78 | 49.17 | 48.42 | 146729 |
| 1729204800 | 48.51 | 0.46 | 0.96 | 48.79 | 48.79 | 47.675 | 134202 |
| 1729118400 | 48.05 | -1.28 | -2.59 | 49.16 | 49.81 | 48.04 | 251391 |
| 1729032000 | 49.33 | 0.4 | 0.82 | 49.16 | 49.86 | 49 | 202133 |
| 1728945600 | 48.93 | 0.43 | 0.89 | 48.56 | 49.15 | 48.26 | 75670 |
| 1728686400 | 48.5 | 1.36 | 2.89 | 46.12 | 48.57 | 46.12 | 130906 |
| 1728600000 | 47.14 | -0.58 | -1.22 | 47.23 | 47.33 | 46.41 | 151804 |
| 1728513600 | 47.72 | 0.17 | 0.36 | 47.55 | 48.16 | 47.515 | 197439 |
| 1728427200 | 47.55 | -0.6 | -1.25 | 48.41 | 48.41 | 47.08 | 233907 |
| 1728340800 | 48.15 | 0.26 | 0.54 | 47.35 | 48.215 | 47.35 | 162291 |
| 1728081600 | 47.89 | 0.67 | 1.42 | 48 | 48.57 | 47.69 | 122166 |
| 1727995200 | 47.22 | -0.57 | -1.19 | 47.19 | 47.7457 | 46.82 | 151684 |
| 1727908800 | 47.79 | 0.44 | 0.93 | 47.35 | 48.16 | 47.255 | 167046 |
| 1727822400 | 47.35 | -0.35 | -0.73 | 47.4 | 47.685 | 46.485 | 251059 |
| 1727736000 | 47.7 | 0.55 | 1.17 | 46.82 | 47.72 | 46.82 | 179061 |
| 1727476800 | 47.15 | 1.05 | 2.28 | 46.71 | 47.74 | 46.495 | 206380 |
| 1727390400 | 46.1 | 1.93 | 4.37 | 45 | 46.27 | 44.82 | 145848 |
| 1727304000 | 44.17 | -0.35 | -0.79 | 44.4 | 44.4 | 43.69 | 86814 |
| 1727217600 | 44.52 | 0.5 | 1.14 | 44.58 | 45.39 | 44.2 | 109690 |
| 1727131200 | 44.02 | -0.26 | -0.59 | 44.14 | 44.6106 | 43.65 | 106618 |
| 1726872000 | 44.28 | -1.42 | -3.11 | 45.4 | 45.4 | 44.28 | 295149 |
| 1726785600 | 45.7 | 2.32 | 5.35 | 44.7 | 45.77 | 44.1425 | 209674 |
| 1726699200 | 43.38 | 0.68 | 1.59 | 42.7 | 44.58 | 42.51 | 173376 |
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
