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 | -0.85 | -1.62306664121 | 52.37 | 53.57 | 50.21 | 10623406 | 51.53683986 | CS |
| 4 | 10.09 | 24.3543326092 | 41.43 | 55.1 | 41.17 | 10930822 | 50.66323013 | CS |
| 12 | 7.17 | 16.166854566 | 44.35 | 55.1 | 37.5 | 8244017 | 46.56873433 | CS |
| 26 | 18.28 | 54.9939831528 | 33.24 | 55.1 | 31.59 | 7064272 | 42.65112429 | CS |
| 52 | 14.135 | 37.8092817975 | 37.385 | 55.1 | 29.55 | 7658610 | 40.83170453 | CS |
| 156 | -89.09 | -63.3596472513 | 140.61 | 141.5999 | 21.65 | 14452597 | 44.16728651 | CS |
| 260 | -12.98 | -20.1240310078 | 64.5 | 141.5999 | 21.65 | 13824872 | 50.88335181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 51.52 | -0.72 | -1.38 | 52.18 | 52.32 | 50.6 | 13049926 |
| 1732059600 | 52.24 | 1.21 | 2.37 | 50.78 | 53.16 | 50.53 | 9432155 |
| 1731973200 | 51.03 | 0.3 | 0.59 | 50.75 | 51.25 | 50.21 | 14478039 |
| 1731714000 | 50.73 | -2 | -3.79 | 52.5 | 52.53 | 50.68 | 9028882 |
| 1731627600 | 52.73 | -0.41 | -0.77 | 52.37 | 53.57 | 51.82 | 6710181 |
| 1731541200 | 53.14 | -1.24 | -2.28 | 54.3047 | 54.64 | 52.91 | 8276839 |
| 1731454800 | 54.38 | -0.18 | -0.33 | 54.34 | 55.09 | 54.1 | 10203798 |
| 1731368400 | 54.56 | 2.16 | 4.12 | 52.505 | 55.1 | 52.38 | 12342993 |
| 1731109200 | 52.4 | -0.71 | -1.34 | 52.85 | 54.07 | 52.17 | 8052511 |
| 1731022800 | 53.11 | 0.21 | 0.40 | 52.88 | 53.66 | 51.8501 | 7937740 |
| 1730936400 | 52.9 | 1.72 | 3.36 | 51.755 | 53 | 50.85 | 8471267 |
| 1730850000 | 51.18 | 1.18 | 2.36 | 49.92 | 51.6099 | 49.61 | 10071431 |
| 1730763600 | 50 | -1.44 | -2.80 | 52.64 | 53.07 | 49.97 | 18913125 |
| 1730500800 | 51.44 | -0.28 | -0.54 | 51.14 | 52.07 | 50.88 | 12654752 |
| 1730414400 | 51.72 | 8.58 | 19.89 | 51.12 | 52.65 | 48 | 37166321 |
| 1730328000 | 43.14 | 0.53 | 1.24 | 42.86 | 43.54 | 42.36 | 6652889 |
| 1730241600 | 42.61 | 0.31 | 0.73 | 42.24 | 42.96 | 41.5 | 5481941 |
| 1730155200 | 42.3 | 0.16 | 0.38 | 42.7 | 43.145 | 42.18 | 5479894 |
| 1729896000 | 42.14 | 0.36 | 0.86 | 42.14 | 42.495 | 41.94 | 7141296 |
| 1729809600 | 41.78 | 0.62 | 1.51 | 41.43 | 41.94 | 41.24 | 4844496 |
| 1729723200 | 41.16 | -0.13 | -0.31 | 42.33 | 43 | 41.125 | 5672212 |
| 1729636800 | 41.29 | 0.98 | 2.43 | 40.84 | 41.66 | 40.57 | 6143393 |
| 1729550400 | 40.31 | 0.38 | 0.95 | 39.5 | 40.37 | 39.46 | 4625494 |
| 1729291200 | 39.93 | 0.07 | 0.18 | 39.91 | 40.155 | 39.3 | 5750587 |
| 1729204800 | 39.86 | -1.53 | -3.70 | 41.68 | 41.75 | 39.83 | 5970756 |
| 1729118400 | 41.39 | 0.63 | 1.55 | 40.8 | 41.71 | 40.515 | 5358853 |
| 1729032000 | 40.76 | -0.03 | -0.07 | 40.83 | 41.3875 | 40.39 | 6114638 |
| 1728945600 | 40.79 | -0.81 | -1.95 | 41.65 | 41.72 | 39.93 | 7191584 |
| 1728686400 | 41.6 | 0.2 | 0.48 | 41.28 | 41.65 | 41.1 | 4360525 |
| 1728600000 | 41.4 | -0.34 | -0.81 | 41.4 | 42.13 | 41.35 | 6257423 |
| 1728513600 | 41.74 | 1.23 | 3.04 | 40.89 | 42.365 | 40.5601 | 10676668 |
| 1728427200 | 40.51 | -0.88 | -2.13 | 37.62 | 40.52 | 37.62 | 27540867 |
| 1728340800 | 41.39 | -0.6 | -1.43 | 41.62 | 41.94 | 41.27 | 6553171 |
| 1728081600 | 41.99 | -0.19 | -0.45 | 42.91 | 42.91 | 40.88 | 8043652 |
| 1727995200 | 42.18 | -1.21 | -2.79 | 42.64 | 43.32 | 41.81 | 7684249 |
| 1727908800 | 43.39 | -0.14 | -0.32 | 43.02 | 43.85 | 42.88 | 6422505 |
| 1727822400 | 43.53 | -0.73 | -1.65 | 44.19 | 44.46 | 42.86 | 4637424 |
| 1727735520 | 44.26 | 0.08 | 0.18 | 44.1 | 44.64 | 43.93 | 4110583 |
| 1727476800 | 44.18 | -0.69 | -1.54 | 44.88 | 45.05 | 43.76 | 6088797 |
| 1727390400 | 44.87 | -2.77 | -5.81 | 47.76 | 47.93 | 44.6101 | 7959916 |
| 1727304000 | 47.64 | 0.53 | 1.13 | 47.5 | 48.43 | 47.26 | 7863627 |
| 1727217600 | 47.11 | 1.58 | 3.47 | 45.39 | 47.21 | 45.17 | 9525700 |
| 1727131200 | 45.53 | -0.5 | -1.09 | 46.26 | 46.44 | 45.1 | 9124053 |
| 1726872000 | 46.03 | -0.27 | -0.58 | 45.98 | 46.56 | 45.54 | 7785115 |
| 1726785600 | 46.3 | 1.02 | 2.25 | 46.26 | 46.845 | 45.66 | 7023795 |
| 1726699200 | 45.28 | -0.46 | -1.01 | 45.41 | 46.14 | 45.11 | 6234386 |
| 1726612800 | 45.74 | -0.5 | -1.08 | 45.87 | 46.98 | 45.52 | 5060452 |
| 1726526400 | 46.24 | 0.37 | 0.81 | 45.86 | 47.495 | 45.82 | 8171171 |
| 1726267200 | 45.87 | 0.46 | 1.01 | 45.57 | 46.12 | 45.5105 | 4608640 |
| 1726180800 | 45.41 | 0.42 | 0.93 | 45.165 | 46 | 44.53 | 5029132 |
| 1726094400 | 44.99 | 0.09 | 0.20 | 44.35 | 45.07 | 43.84 | 6617411 |
| 1726008000 | 44.9 | 1.28 | 2.93 | 44.31 | 44.9 | 43.645 | 4359851 |
| 1725921600 | 43.62 | -0.02 | -0.05 | 44.12 | 45 | 43.195 | 6756851 |
| 1725662400 | 43.64 | -0.07 | -0.16 | 44.58 | 44.64 | 42.325 | 5963911 |
| 1725576000 | 43.71 | 0.45 | 1.04 | 43.13 | 43.8 | 43.085 | 2958477 |
| 1725489600 | 43.26 | 0.34 | 0.79 | 42.77 | 43.88 | 42.61 | 3109640 |
| 1725403200 | 42.92 | -1.07 | -2.43 | 43.8 | 44.03 | 42.485 | 5162882 |
| 1725057600 | 43.99 | 0.42 | 0.96 | 43.72 | 44.49 | 43.59 | 5260869 |
| 1724971200 | 43.57 | -0.56 | -1.27 | 44.35 | 44.85 | 43.445 | 4613444 |
| 1724884800 | 44.13 | -0.03 | -0.07 | 44.07 | 44.51 | 43.73 | 4169919 |
| 1724798400 | 44.16 | 0.22 | 0.50 | 43.14 | 44.22 | 43.09 | 5311627 |
| 1724712000 | 43.94 | -0.22 | -0.50 | 44.12 | 44.48 | 43.71 | 4186263 |
| 1724452800 | 44.16 | 0.8 | 1.85 | 43.6 | 44.425 | 43.28 | 6262525 |
| 1724366400 | 43.36 | 0.01 | 0.02 | 43.45 | 44.03 | 43.14 | 8944158 |
| 1724280000 | 43.35 | 2.81 | 6.93 | 40.63 | 43.49 | 40.63 | 11862073 |
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
