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 | -0.4444 | -0.83722682743 | 53.08 | 53.14 | 50.07 | 2918007 | 51.91011295 | CS |
| 4 | 6.4356 | 13.9298701299 | 46.2 | 53.14 | 45.68 | 3451411 | 50.25338429 | CS |
| 12 | 8.4356 | 19.0850678733 | 44.2 | 53.14 | 42.0113 | 2762816 | 47.19374188 | CS |
| 26 | 19.2156 | 57.4973070018 | 33.42 | 53.14 | 30.75 | 2339177 | 42.31126298 | CS |
| 52 | 26.4856 | 101.283365201 | 26.15 | 53.14 | 25.71 | 2201759 | 38.55484764 | CS |
| 156 | 26.4856 | 101.283365201 | 26.15 | 53.14 | 25.71 | 2201759 | 38.55484764 | CS |
| 260 | 26.4856 | 101.283365201 | 26.15 | 53.14 | 25.71 | 2201759 | 38.55484764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 51.47 | -0.89 | -1.70 | 52 | 52.195 | 51.06 | 3233227 |
| 1739490000 | 52.36 | 0.75 | 1.45 | 52.2 | 52.75 | 51.16 | 1827997 |
| 1739403600 | 51.61 | 0.74 | 1.45 | 50.43 | 51.84 | 50.14 | 1527535 |
| 1739317200 | 50.87 | -0.86 | -1.66 | 51.46 | 51.6652 | 50.07 | 2752763 |
| 1739230800 | 51.73 | -1.04 | -1.97 | 52.99 | 53.14 | 51.41 | 4609725 |
| 1738971600 | 52.77 | -0.07 | -0.13 | 53.08 | 53.14 | 52.41 | 3839846 |
| 1738885200 | 52.84 | 0.78 | 1.50 | 52.37 | 53.055 | 51.75 | 1761243 |
| 1738798800 | 52.06 | 0.61 | 1.19 | 51.92 | 52.11 | 50.8 | 2558990 |
| 1738712400 | 51.45 | 1.33 | 2.65 | 50.96 | 51.51 | 50.3 | 1565593 |
| 1738626000 | 50.12 | -0.51 | -1.01 | 49.17 | 50.73 | 48.87 | 2632997 |
| 1738366800 | 50.63 | -1.06 | -2.05 | 51.75 | 51.99 | 50.2 | 3021528 |
| 1738280400 | 51.69 | 1.42 | 2.82 | 50.37 | 51.83 | 50.085 | 3569620 |
| 1738194000 | 50.27 | 1.21 | 2.47 | 49.08 | 50.31 | 48.43 | 7401497 |
| 1738107600 | 49.06 | 0.31 | 0.64 | 46.75 | 49.12 | 45.68 | 8843313 |
| 1738021200 | 48.75 | -0.26 | -0.53 | 47.74 | 49.395 | 47.7112 | 3223064 |
| 1737762000 | 49.01 | 1.2 | 2.51 | 48.74 | 49.42 | 48.43 | 3449146 |
| 1737675600 | 47.81 | 0 | 0.00 | 47.81 | 47.81 | 47.81 | 0 |
| 1737589200 | 47.81 | -0.68 | -1.40 | 48.11 | 48.475 | 46.7001 | 2838646 |
| 1737502800 | 48.49 | 0.78 | 1.63 | 48.62 | 49.91 | 48.11 | 2647373 |
| 1737157200 | 47.71 | 2.57 | 5.69 | 46.2 | 48.39 | 46.155 | 3899927 |
| 1737070800 | 45.14 | 0.65 | 1.46 | 44.8 | 45.53 | 44.54 | 2147352 |
| 1736984400 | 44.49 | 1.08 | 2.49 | 44.32 | 44.91 | 43.82 | 3998912 |
| 1736898000 | 43.41 | 0.27 | 0.63 | 43.85 | 44.1 | 43.163 | 1943319 |
| 1736811600 | 43.14 | -0.55 | -1.26 | 43.12 | 43.255 | 42.12 | 1076436 |
| 1736552400 | 43.69 | 0.64 | 1.49 | 42.82 | 44.19 | 42.67 | 2093050 |
| 1736379600 | 43.05 | 0.44 | 1.03 | 42.2 | 43.05 | 42.2 | 2535984 |
| 1736293200 | 42.61 | -0.73 | -1.68 | 43.5 | 43.59 | 42.12 | 1820687 |
| 1736206800 | 43.34 | 0.52 | 1.21 | 43.13 | 43.55 | 42.7417 | 2379800 |
| 1735947600 | 42.82 | -0.99 | -2.26 | 43.65 | 43.925 | 42.0113 | 3047978 |
| 1735861200 | 43.81 | -0.25 | -0.57 | 44.63 | 44.8 | 43.36 | 1446312 |
| 1735688400 | 44.06 | 0.05 | 0.11 | 44.01 | 44.83 | 43.94 | 2662364 |
| 1735602000 | 44.01 | -0.4 | -0.90 | 43.355 | 44.26 | 43.03 | 2306469 |
| 1735342800 | 44.41 | -1.24 | -2.72 | 45.315 | 45.49 | 44.14 | 2375038 |
| 1735256400 | 45.65 | -0.02 | -0.04 | 45.68 | 46.31 | 45.4 | 1749588 |
| 1735077840 | 45.67 | 0.17 | 0.37 | 45.63 | 46.135 | 45.38 | 506501 |
| 1734997200 | 45.5 | -0.73 | -1.58 | 46.2 | 46.3797 | 45.01 | 1720226 |
| 1734738000 | 46.23 | 2.54 | 5.81 | 43.995 | 46.53 | 43.535 | 4771078 |
| 1734651600 | 43.69 | 0.31 | 0.71 | 44.15 | 44.38 | 43.16 | 2283519 |
| 1734565200 | 43.38 | -2.47 | -5.39 | 45.955 | 45.955 | 42.97 | 2314319 |
| 1734478800 | 45.85 | -0.3 | -0.65 | 46.03 | 46.15 | 44.9 | 1524975 |
| 1734392400 | 46.15 | 0.66 | 1.45 | 45.7495 | 46.65 | 45.24 | 1361605 |
| 1734133200 | 45.49 | -0.69 | -1.49 | 46.1 | 46.71 | 45.49 | 1292588 |
| 1734046800 | 46.18 | 0.14 | 0.30 | 45.98 | 46.7 | 45.83 | 1550086 |
| 1733960400 | 46.04 | 1.45 | 3.25 | 44.58 | 46.07 | 44.48 | 1723622 |
| 1733874000 | 44.59 | -0.28 | -0.62 | 45.097 | 45.56 | 44.32 | 1673726 |
| 1733787600 | 44.87 | -1.65 | -3.55 | 46.27 | 46.47 | 44.76 | 2831437 |
| 1733528400 | 46.52 | 0.41 | 0.89 | 46.235 | 47 | 46.09 | 2323584 |
| 1733442000 | 46.11 | -0.21 | -0.45 | 46.31 | 46.7 | 45.9 | 2870991 |
| 1733355600 | 46.32 | 0.66 | 1.45 | 45.9 | 46.5 | 45.8325 | 2231996 |
| 1733269200 | 45.66 | -0.57 | -1.23 | 46.23 | 46.23 | 44.93 | 3538904 |
| 1733182800 | 46.23 | -0.22 | -0.47 | 46.4375 | 46.861 | 45.92 | 3292261 |
| 1732917840 | 46.45 | 0 | 0.00 | 46.9 | 47.2 | 46.28 | 940829 |
| 1732750800 | 46.45 | -0.77 | -1.63 | 47.3 | 47.5 | 46.45 | 1288496 |
| 1732664400 | 47.22 | 1.44 | 3.15 | 45.975 | 47.52 | 45.975 | 2390289 |
| 1732578000 | 45.78 | 0.44 | 0.97 | 45.69 | 46.02 | 45.06 | 4193117 |
| 1732318800 | 45.34 | 0.43 | 0.96 | 44.93 | 46.41 | 44.25 | 8002522 |
| 1732232400 | 44.91 | 0.54 | 1.22 | 44.025 | 45.107 | 43.72 | 1826088 |
| 1732146000 | 44.37 | -0.72 | -1.60 | 45.1 | 45.18 | 43.17 | 3125405 |
| 1732059600 | 45.09 | -0.3 | -0.66 | 42.16 | 45.64 | 42 | 3543411 |
| 1731973200 | 45.39 | 0.05 | 0.11 | 45.464 | 45.86 | 44.9388 | 3139581 |
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
