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 | -0.8 | -1.51400454201 | 52.84 | 54.415 | 49.825 | 1320899 | 51.82517327 | CS |
| 4 | -6.71 | -11.4212765957 | 58.75 | 60.13 | 49.825 | 871325 | 54.20075812 | CS |
| 12 | 1.91 | 3.81009375623 | 50.13 | 61.14 | 47.82 | 800702 | 54.16799659 | CS |
| 26 | 15.65 | 43.0063204177 | 36.39 | 61.14 | 35.56 | 828822 | 48.88199358 | CS |
| 52 | 17.34 | 49.9711815562 | 34.7 | 61.14 | 34.25 | 925782 | 43.44787199 | CS |
| 156 | 8.62 | 19.8526024873 | 43.42 | 61.14 | 25.82 | 803664 | 37.85308975 | CS |
| 260 | 13.09 | 33.6071887035 | 38.95 | 61.14 | 20.94 | 749685 | 38.09515002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 52.04 | 1.55 | 3.07 | 50 | 52.57 | 49.59 | 2505002 |
| 1734651600 | 50.49 | -0.27 | -0.53 | 51.73 | 52.295 | 50.245 | 1081947 |
| 1734565200 | 50.76 | -1.98 | -3.75 | 52.82 | 54.415 | 50.65 | 1267171 |
| 1734478800 | 52.74 | -0.67 | -1.25 | 52.61 | 53.26 | 51.92 | 895315 |
| 1734392400 | 53.41 | 0.41 | 0.77 | 52.79 | 54.01 | 52.75 | 927290 |
| 1734133200 | 53 | -0.52 | -0.97 | 53.56 | 53.595 | 52.4 | 768155 |
| 1734046800 | 53.52 | -0.52 | -0.96 | 53.87 | 54.99 | 53.27 | 652510 |
| 1733960400 | 54.04 | 0.97 | 1.83 | 53.78 | 54.32 | 53.29 | 1188871 |
| 1733874000 | 53.07 | -1.59 | -2.91 | 53.74 | 54.09 | 52.505 | 1166813 |
| 1733787600 | 54.66 | -2.06 | -3.63 | 56.27 | 56.52 | 54.625 | 779596 |
| 1733528400 | 56.72 | 0.9 | 1.61 | 56.37 | 57.2 | 55.33 | 815287 |
| 1733442000 | 55.82 | -0.86 | -1.52 | 56.97 | 57.13 | 55.76 | 677681 |
| 1733355600 | 56.68 | 0.04 | 0.07 | 56.54 | 57.3 | 55.98 | 519797 |
| 1733269200 | 56.64 | -0.47 | -0.82 | 57.27 | 57.27 | 56.36 | 382135 |
| 1733182800 | 57.11 | -0.96 | -1.65 | 58.33 | 58.87 | 56.94 | 477793 |
| 1732917840 | 58.07 | 0.35 | 0.61 | 58.27 | 58.66 | 57.57 | 277879 |
| 1732750800 | 57.72 | -0.44 | -0.76 | 58.75 | 59.49 | 57.42 | 760736 |
| 1732664400 | 58.16 | -1.5 | -2.51 | 59 | 59.4 | 57.77 | 917972 |
| 1732578000 | 59.66 | 1.96 | 3.40 | 58 | 60.13 | 57.54 | 787039 |
| 1732318800 | 57.7 | 0.58 | 1.02 | 57.23 | 57.925 | 57.05 | 796988 |
| 1732232400 | 57.12 | 2.17 | 3.95 | 55.47 | 57.13 | 55.47 | 1055953 |
| 1732146000 | 54.95 | -0.05 | -0.09 | 54.81 | 55.27 | 54.3 | 399781 |
| 1732059600 | 55 | 0.02 | 0.04 | 54.4 | 56.21 | 54.4 | 579634 |
| 1731973200 | 54.98 | -0.02 | -0.04 | 55.08 | 55.9 | 54.78 | 366083 |
| 1731714000 | 55 | -0.76 | -1.36 | 55.95 | 56.2 | 54.84 | 415135 |
| 1731627600 | 55.76 | 0.81 | 1.47 | 55.39 | 56.36 | 54.94 | 569847 |
| 1731541200 | 54.95 | -1.14 | -2.03 | 56.29 | 56.64 | 54.59 | 861461 |
| 1731454800 | 56.09 | -1.87 | -3.23 | 57.73 | 58.02 | 55.92 | 704693 |
| 1731368400 | 57.96 | -0.48 | -0.82 | 59.54 | 60.35 | 57.88 | 1090609 |
| 1731109200 | 58.44 | -0.34 | -0.58 | 58.23 | 59.4 | 57.73 | 1294232 |
| 1731022800 | 58.78 | -2.23 | -3.66 | 60 | 60.61 | 58.44 | 1329317 |
| 1730936400 | 61.01 | 7.83 | 14.72 | 55.55 | 61.14 | 55.55 | 2951894 |
| 1730850000 | 53.18 | 0.73 | 1.39 | 52.46 | 53.4 | 52.08 | 884162 |
| 1730763600 | 52.45 | -0.86 | -1.61 | 52 | 52.75 | 51.4727 | 1099704 |
| 1730500800 | 53.31 | 0.32 | 0.60 | 53.14 | 54.19 | 52.81 | 1001071 |
| 1730414400 | 52.99 | 2.3 | 4.54 | 50.65 | 54.18 | 50.33 | 1785954 |
| 1730328000 | 50.69 | -0.62 | -1.21 | 51.23 | 51.86 | 50.63 | 528503 |
| 1730241600 | 51.31 | -0.36 | -0.70 | 51.5 | 51.78 | 50.92 | 553169 |
| 1730155200 | 51.67 | 0.55 | 1.08 | 51.87 | 52 | 50.79 | 775621 |
| 1729896000 | 51.12 | 0.24 | 0.47 | 51 | 51.71 | 50.69 | 505008 |
| 1729809600 | 50.88 | -0.23 | -0.45 | 51.6 | 51.88 | 50.55 | 813517 |
| 1729723200 | 51.11 | -1.43 | -2.72 | 52.51 | 52.68 | 50.99 | 792079 |
| 1729636800 | 52.54 | -0.1 | -0.19 | 52.59 | 52.86 | 51.94 | 483741 |
| 1729550400 | 52.64 | -0.77 | -1.44 | 53.3 | 53.365 | 52.37 | 281496 |
| 1729291200 | 53.41 | -0.18 | -0.34 | 53.72 | 54.06 | 52.9698 | 695686 |
| 1729204800 | 53.59 | -0.71 | -1.31 | 54.39 | 54.725 | 53.535 | 532699 |
| 1729118400 | 54.3 | 1.2 | 2.26 | 53.75 | 54.57 | 53.475 | 768442 |
| 1729032000 | 53.1 | 0.91 | 1.74 | 52.45 | 53.785 | 52.2075 | 602395 |
| 1728945600 | 52.19 | -0.51 | -0.97 | 52.7 | 53.1 | 51.92 | 753447 |
| 1728686400 | 52.7 | 2.69 | 5.38 | 50.07 | 52.88 | 49.94 | 1183713 |
| 1728600000 | 50.01 | 0.51 | 1.03 | 48.5 | 50.36 | 47.891 | 542826 |
| 1728513600 | 49.5 | 1.15 | 2.38 | 48.42 | 49.92 | 47.82 | 599565 |
| 1728427200 | 48.35 | -0.13 | -0.27 | 48.38 | 49.22 | 48.22 | 553244 |
| 1728340800 | 48.48 | -0.61 | -1.24 | 49 | 49.41 | 48.365 | 388240 |
| 1728081600 | 49.09 | 0.71 | 1.47 | 49.35 | 49.8 | 48.79 | 285655 |
| 1727995200 | 48.38 | -0.26 | -0.53 | 48.46 | 48.72 | 47.92 | 687063 |
| 1727908800 | 48.64 | -0.52 | -1.06 | 49.15 | 50.21 | 48.63 | 471700 |
| 1727822400 | 49.16 | -1.22 | -2.42 | 50.38 | 50.8 | 49.04 | 519239 |
| 1727736000 | 50.38 | -0.05 | -0.10 | 50.13 | 50.99 | 49.97 | 606189 |
| 1727476800 | 50.43 | 0.12 | 0.24 | 50.69 | 51.06 | 50.0518 | 300915 |
| 1727390400 | 50.31 | 0.16 | 0.32 | 50.88 | 50.89 | 50.02 | 402443 |
| 1727304000 | 50.15 | -0.88 | -1.72 | 51 | 51.46 | 50.06 | 375838 |
| 1727217600 | 51.03 | 0.54 | 1.07 | 50.69 | 51.07 | 50.36 | 326166 |
| 1727131200 | 50.49 | 0.12 | 0.24 | 50.94 | 51.44 | 50.1701 | 396974 |
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
