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 | -1.74394747641 | 48.74 | 48.8 | 46.28 | 8319667 | 47.77739621 | CS |
| 4 | -6.64 | -12.176783422 | 54.53 | 54.8 | 46.28 | 8400583 | 50.79395115 | CS |
| 12 | -9.91 | -17.1453287197 | 57.8 | 58.66 | 46.28 | 7122755 | 53.15034893 | CS |
| 26 | -4.96 | -9.38505203406 | 52.85 | 59.83 | 46.28 | 6622935 | 53.97653831 | CS |
| 52 | 10.89 | 29.4324324324 | 37 | 59.83 | 36.52 | 6659208 | 48.32403393 | CS |
| 156 | 16.88 | 54.4340535311 | 31.01 | 59.83 | 22.82 | 7325277 | 38.53056493 | CS |
| 260 | 27.885 | 139.390152462 | 20.005 | 59.83 | 12.555 | 7148330 | 36.47917222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 47.89 | 0.61 | 1.29 | 46.97 | 48.34 | 46.93 | 7584000 |
| 1741296540 | 47.28 | -0.37 | -0.78 | 47.66 | 47.9 | 46.28 | 7728600 |
| 1741210140 | 47.65 | -0.77 | -1.59 | 48 | 48.38 | 47.35 | 9387200 |
| 1740778200 | 48.42 | -0.48 | -0.98 | 48.74 | 48.8 | 47.9 | 7843200 |
| 1740691740 | 48.9 | 1.05 | 2.19 | 48.19 | 49.44 | 47.9 | 11326100 |
| 1740605400 | 47.85 | -4.55 | -8.68 | 49.86 | 50.17 | 47.72 | 25725700 |
| 1740519000 | 52.4 | 0.85 | 1.65 | 52.18 | 52.73 | 51.9 | 8806700 |
| 1740432540 | 51.55 | -1.4 | -2.64 | 52.88 | 53.25 | 51.42 | 9130900 |
| 1740173400 | 52.95 | 0.85 | 1.63 | 52.4 | 52.95 | 51.51 | 8661000 |
| 1740087000 | 52.1 | -0.11 | -0.21 | 52.2 | 52.35 | 51.83 | 6433300 |
| 1740000540 | 52.21 | -0.68 | -1.29 | 52.74 | 53.09 | 51.88 | 6153300 |
| 1739914140 | 52.89 | 0.44 | 0.84 | 52.7 | 53.8 | 52.66 | 8727000 |
| 1739827800 | 52.45 | -1.35 | -2.51 | 53.11 | 53.42 | 52.41 | 5452400 |
| 1739568600 | 53.8 | 1.33 | 2.53 | 52.8 | 54.23 | 52.69 | 7087600 |
| 1739482140 | 52.47 | -0.23 | -0.44 | 52.48 | 53.03 | 51.96 | 5410300 |
| 1739395740 | 52.7 | -0.41 | -0.77 | 52.5 | 53.09 | 51.6 | 8590300 |
| 1739309400 | 53.11 | -1.1 | -2.03 | 54.21 | 54.5 | 52.82 | 6808600 |
| 1739222940 | 54.21 | 0.27 | 0.50 | 54.2 | 54.44 | 53.8 | 3066100 |
| 1738963800 | 53.94 | -0.59 | -1.08 | 54.53 | 54.8 | 53.58 | 4872200 |
| 1738877340 | 54.53 | 0.06 | 0.11 | 54.46 | 54.68 | 53.69 | 5926400 |
| 1738790940 | 54.47 | 0.41 | 0.76 | 54.36 | 54.98 | 54.31 | 4234700 |
| 1738704600 | 54.06 | 0.16 | 0.30 | 54 | 54.61 | 53.9 | 5745400 |
| 1738618200 | 53.9 | -1.14 | -2.07 | 54.61 | 55 | 53.64 | 7771800 |
| 1738358940 | 55.04 | -1.17 | -2.08 | 56.21 | 56.41 | 54.7 | 7218200 |
| 1738272540 | 56.21 | 1.78 | 3.27 | 54.78 | 56.38 | 54.41 | 6202600 |
| 1738186200 | 54.43 | 0.34 | 0.63 | 53.8 | 55.73 | 53.75 | 7108300 |
| 1738099740 | 54.09 | 0.78 | 1.46 | 54.49 | 55.44 | 53.74 | 10279700 |
| 1738013340 | 53.31 | -4.56 | -7.88 | 56.59 | 56.73 | 52.8 | 22361900 |
| 1737754200 | 57.87 | 0.62 | 1.08 | 56.97 | 57.9 | 56.83 | 4760800 |
| 1737667740 | 57.25 | 0.81 | 1.44 | 56.44 | 57.27 | 56.35 | 4528400 |
| 1737581400 | 56.44 | 0.81 | 1.46 | 56.02 | 56.48 | 55.58 | 4930100 |
| 1737495000 | 55.63 | 0.5 | 0.91 | 54.91 | 55.96 | 54.64 | 3951600 |
| 1737408600 | 55.13 | 0.96 | 1.77 | 54.11 | 55.3 | 53.86 | 2471800 |
| 1737149400 | 54.17 | 0.5 | 0.93 | 53.71 | 54.17 | 53.37 | 4219800 |
| 1737062940 | 53.67 | -0.49 | -0.90 | 54.13 | 54.42 | 53.19 | 4442000 |
| 1736976540 | 54.16 | 1.23 | 2.32 | 53.59 | 54.26 | 52.72 | 4634000 |
| 1736890140 | 52.93 | -0.32 | -0.60 | 53.3 | 53.59 | 52.57 | 5413100 |
| 1736803740 | 53.25 | -0.1 | -0.19 | 53.39 | 53.85 | 52.69 | 4563200 |
| 1736544540 | 53.35 | -0.94 | -1.73 | 54.07 | 54.47 | 52.87 | 5767700 |
| 1736458140 | 54.29 | 1.08 | 2.03 | 53.2 | 54.45 | 53.2 | 4555800 |
| 1736371740 | 53.21 | -0.31 | -0.58 | 52.77 | 54.37 | 52.67 | 6627600 |
| 1736285400 | 53.52 | 1.05 | 2.00 | 52.8 | 53.65 | 52.44 | 7466200 |
| 1736198940 | 52.47 | 0.01 | 0.02 | 52.57 | 52.74 | 51.66 | 5551100 |
| 1735939740 | 52.46 | -0.26 | -0.49 | 52.6 | 53.11 | 52.26 | 5795500 |
| 1735853400 | 52.72 | -0.05 | -0.09 | 52.61 | 53.06 | 52.25 | 4029300 |
| 1735594200 | 52.77 | -0.91 | -1.70 | 53.69 | 54.01 | 52.73 | 4283000 |
| 1735334940 | 53.68 | -0.98 | -1.79 | 54.9 | 55 | 53.68 | 3720300 |
| 1735248540 | 54.66 | 0.42 | 0.77 | 54.24 | 54.9 | 54.1 | 3560800 |
| 1734989340 | 54.24 | -1.3 | -2.34 | 55.49 | 55.49 | 54.22 | 4062100 |
| 1734730200 | 55.54 | -0.92 | -1.63 | 56.14 | 56.37 | 54.41 | 14172000 |
| 1734643800 | 56.46 | -0.59 | -1.03 | 57.51 | 58.66 | 56.44 | 9028800 |
| 1734557400 | 57.05 | -0.85 | -1.47 | 57.79 | 58.55 | 56.56 | 10121900 |
| 1734470940 | 57.9 | 0.79 | 1.38 | 57.71 | 58.5 | 57.33 | 9401900 |
| 1734384540 | 57.11 | -0.55 | -0.95 | 57.85 | 58.17 | 57.11 | 5966200 |
| 1734125340 | 57.66 | -0.14 | -0.24 | 57.8 | 58.52 | 57.64 | 6351600 |
| 1734039000 | 57.8 | -0.75 | -1.28 | 58.47 | 58.52 | 57.13 | 10479800 |
| 1733952540 | 58.55 | 1.67 | 2.94 | 57 | 59.83 | 56.73 | 10358000 |
| 1733866140 | 56.88 | 1.13 | 2.03 | 55.99 | 57.31 | 55.92 | 5662200 |
| 1733779740 | 55.75 | 0.15 | 0.27 | 55.6 | 55.97 | 55.42 | 4459000 |
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
