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 | -0.57 | -1.10529377545 | 51.57 | 51.75 | 50.67 | 13851300 | 50.84178114 | CS |
| 4 | 3.12 | 6.51629072682 | 47.88 | 53.49 | 46.56 | 4148193 | 50.38051249 | CS |
| 12 | 13.71 | 36.7658889783 | 37.29 | 53.49 | 34.8 | 2269425 | 46.52962595 | CS |
| 26 | 12.66 | 33.0203442879 | 38.34 | 53.49 | 34.64 | 1565664 | 43.7333141 | CS |
| 52 | 16.38 | 47.3136915078 | 34.62 | 53.49 | 34.38 | 1244302 | 42.27702508 | CS |
| 156 | 11.88830346 | 30.3957754628 | 39.11169654 | 53.49 | 21.6205683 | 942579 | 35.73563555 | CS |
| 260 | 27.35403967 | 115.681661004 | 23.64596033 | 53.49 | 7.3838321 | 1022730 | 29.63073701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 51.09 | 0.24 | 0.47 | 50.9 | 51.14 | 50.85 | 5684989 |
| 1732664400 | 50.85 | 0.1 | 0.20 | 50.82 | 50.9 | 50.72 | 12992397 |
| 1732578000 | 50.75 | -0.91 | -1.76 | 50.73 | 50.9 | 50.67 | 34691532 |
| 1732318800 | 51.66 | 0.5 | 0.98 | 51.57 | 51.75 | 50.85 | 2036282 |
| 1732232400 | 51.16 | 2.76 | 5.70 | 48.78 | 53.49 | 48.21 | 4706261 |
| 1732146000 | 48.4 | 0.01 | 0.02 | 48.32 | 48.585 | 47.935 | 750543 |
| 1732059600 | 48.39 | -0.13 | -0.27 | 47.8501 | 48.65 | 47.72 | 486053 |
| 1731973200 | 48.52 | 0.09 | 0.19 | 48.39 | 49 | 48.04 | 617879 |
| 1731714000 | 48.43 | -0.1 | -0.21 | 48.665 | 48.8 | 47.89 | 1056880 |
| 1731627600 | 48.53 | -0.15 | -0.31 | 49.13 | 49.3 | 48.01 | 832176 |
| 1731541200 | 48.68 | -0.31 | -0.63 | 49.06 | 49.49 | 48.47 | 3482236 |
| 1731454800 | 48.99 | -1.11 | -2.22 | 50.1 | 50.28 | 48.92 | 1112378 |
| 1731368400 | 50.1 | -0.31 | -0.61 | 51.15 | 51.16 | 50.04 | 862235 |
| 1731109200 | 50.41 | 0.6 | 1.20 | 49.56 | 50.79 | 49.5 | 1081374 |
| 1731022800 | 49.81 | -1.19 | -2.33 | 50.661 | 50.71 | 49.69 | 1276706 |
| 1730936400 | 51 | 3.58 | 7.55 | 51.15 | 51.74 | 49.035 | 2266199 |
| 1730850000 | 47.42 | 0.72 | 1.54 | 46.58 | 47.59 | 46.58 | 1912518 |
| 1730763600 | 46.7 | -1.13 | -2.36 | 47.65 | 47.8 | 46.56 | 1582204 |
| 1730500800 | 47.83 | 0.42 | 0.89 | 47.88 | 48.22 | 47.18 | 1384830 |
| 1730414400 | 47.41 | 0.99 | 2.13 | 47.66 | 48.17 | 46.69 | 2318294 |
| 1730328000 | 46.42 | 0.41 | 0.89 | 45.8 | 46.975 | 45.51 | 1460435 |
| 1730241600 | 46.01 | 0.38 | 0.83 | 45.395 | 46.05 | 45.32 | 1616777 |
| 1730155200 | 45.63 | 0.53 | 1.18 | 45.4 | 46.4 | 45.05 | 3222921 |
| 1729896000 | 45.1 | 1.81 | 4.18 | 45.61 | 46.2 | 44.74 | 4311160 |
| 1729809600 | 43.29 | 2.67 | 6.57 | 40.72 | 46.03 | 40.34 | 5200001 |
| 1729723200 | 40.62 | 0.32 | 0.79 | 39.88 | 40.9265 | 39.88 | 1863563 |
| 1729636800 | 40.3 | -1.13 | -2.73 | 41.045 | 41.23 | 40.26 | 2070615 |
| 1729550400 | 41.43 | -0.85 | -2.01 | 42.1 | 42.24 | 41.24 | 1809973 |
| 1729291200 | 42.28 | 0.53 | 1.27 | 41.78 | 42.65 | 41.49 | 1340421 |
| 1729204800 | 41.75 | 1.1 | 2.71 | 40.75 | 41.95 | 40.43 | 2264416 |
| 1729118400 | 40.65 | 1.11 | 2.81 | 39.74 | 40.71 | 39.65 | 1049188 |
| 1729032000 | 39.54 | 0.65 | 1.67 | 38.96 | 40.355 | 38.77 | 1245666 |
| 1728945600 | 38.89 | 0.3 | 0.78 | 38.54 | 39 | 38.33 | 863788 |
| 1728686400 | 38.59 | 0.8 | 2.12 | 37.84 | 38.71 | 37.84 | 885767 |
| 1728600000 | 37.79 | -0.15 | -0.40 | 37.1 | 37.86 | 36.83 | 1223250 |
| 1728513600 | 37.94 | 1.11 | 3.01 | 36.69 | 38.085 | 36.63 | 1287961 |
| 1728427200 | 36.83 | 0 | 0.00 | 37.2 | 37.2 | 36.49 | 929757 |
| 1728340800 | 36.83 | -0.23 | -0.62 | 36.52 | 37.0923 | 36.23 | 551686 |
| 1728081600 | 37.06 | 0 | 0.00 | 37.61 | 37.61 | 36.64 | 699938 |
| 1727995200 | 37.06 | -0.24 | -0.64 | 37.13 | 37.25 | 36.44 | 771920 |
| 1727908800 | 37.3 | -0.52 | -1.37 | 37.74 | 37.985 | 37.17 | 815983 |
| 1727822400 | 37.82 | -1.21 | -3.10 | 38.75 | 39.1 | 37.74 | 1296739 |
| 1727735520 | 39.03 | 0.32 | 0.83 | 38.4 | 39.1 | 38.38 | 931636 |
| 1727476800 | 38.71 | -0.5 | -1.28 | 39.36 | 39.6099 | 38.38 | 844284 |
| 1727390400 | 39.21 | 0.62 | 1.61 | 39.19 | 40.1 | 39.03 | 807354 |
| 1727304000 | 38.59 | 0.02 | 0.05 | 38.74 | 39.01 | 38.39 | 719786 |
| 1727217600 | 38.57 | -0.41 | -1.05 | 39.22 | 39.37 | 38.48 | 837179 |
| 1727131200 | 38.98 | -0.38 | -0.97 | 39.41 | 39.96 | 38.57 | 1239557 |
| 1726872000 | 39.36 | -0.92 | -2.28 | 40.18 | 40.38 | 39.32 | 1974102 |
| 1726785600 | 40.28 | 1.13 | 2.89 | 40.315 | 40.43 | 39.39 | 893992 |
| 1726699200 | 39.15 | 0.05 | 0.13 | 39.245 | 40.28 | 38.71 | 880875 |
| 1726612800 | 39.1 | 0.73 | 1.90 | 38.73 | 39.49 | 38.32 | 1040699 |
| 1726526400 | 38.37 | 0.66 | 1.75 | 38.08 | 38.55 | 37.73 | 875479 |
| 1726267200 | 37.71 | 0.17 | 0.45 | 38.38 | 38.5 | 37.635 | 937003 |
| 1726180800 | 37.54 | 1.46 | 4.05 | 36.21 | 37.73 | 36.1 | 877504 |
| 1726094400 | 36.08 | -0.11 | -0.30 | 35.88 | 36.165 | 34.8 | 665710 |
| 1726008000 | 36.19 | 0.54 | 1.51 | 35.835 | 36.275 | 35.64 | 555050 |
| 1725921600 | 35.65 | -0.27 | -0.75 | 35.95 | 36.473 | 35.6 | 847881 |
| 1725662400 | 35.92 | -0.59 | -1.62 | 37.29 | 37.55 | 35.89 | 1052088 |
| 1725576000 | 36.51 | -0.32 | -0.87 | 36.75 | 37.19 | 36.28 | 612791 |
| 1725489600 | 36.83 | -0.94 | -2.49 | 37.7 | 37.93 | 36.69 | 949912 |
| 1725403200 | 37.77 | -2.73 | -6.74 | 39.66 | 39.71 | 37.66 | 1318274 |
| 1725057600 | 40.5 | 0.7 | 1.76 | 40.08 | 40.6 | 39.78 | 733658 |
| 1724971200 | 39.8 | 0.67 | 1.71 | 39.47 | 40.32 | 39.24 | 848975 |
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
