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 | -1.155 | -2.13968136347 | 53.98 | 55.045 | 52.35 | 5510248 | 53.67721107 | CS |
| 4 | 4.515 | 9.34589111985 | 48.31 | 55.045 | 46.81 | 3934906 | 50.83367475 | CS |
| 12 | 4.505 | 9.3232615894 | 48.32 | 55.045 | 40.98 | 3623442 | 48.50171593 | CS |
| 26 | 2.415 | 4.79071612775 | 50.41 | 55.045 | 40.98 | 3696470 | 48.35993353 | CS |
| 52 | -8.285 | -13.5575192276 | 61.11 | 66.08 | 40.98 | 3306268 | 52.53337428 | CS |
| 156 | -19.275 | -26.73370319 | 72.1 | 98.28 | 40.98 | 3431952 | 66.09723525 | CS |
| 260 | 13.395 | 33.9715952321 | 39.43 | 98.88 | 37.54 | 3202927 | 65.44338075 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750718400 | 52.82 | -0.79 | -1.47 | 53.39 | 53.88 | 52.68 | 3640712 |
| 1750459200 | 53.61 | -0.38 | -0.70 | 54.29 | 54.45 | 53.32 | 8469943 |
| 1750286400 | 53.99 | -0.11 | -0.20 | 54.07 | 55.045 | 53.92 | 4620942 |
| 1750200000 | 54.1 | -0.06 | -0.11 | 53.98 | 54.88 | 53.7302 | 5309394 |
| 1750113600 | 54.16 | 2.16 | 4.15 | 52.29 | 54.64 | 52.25 | 8321699 |
| 1749854400 | 52 | 2.34 | 4.71 | 49.75 | 52.41 | 49.58 | 7555534 |
| 1749768000 | 49.66 | 0.99 | 2.03 | 48.76 | 49.71 | 48.2 | 3330022 |
| 1749681600 | 48.67 | -0.07 | -0.14 | 48.89 | 48.912 | 48.365 | 3330331 |
| 1749595200 | 48.74 | 0.84 | 1.75 | 47.97 | 48.9298 | 47.97 | 2819835 |
| 1749508800 | 47.9 | 0.48 | 1.01 | 47.49 | 48.06 | 47.42 | 2332146 |
| 1749249600 | 47.42 | 0.44 | 0.94 | 47.56 | 47.77 | 47.25 | 2169348 |
| 1749163200 | 46.98 | -0.26 | -0.55 | 47.37 | 47.45 | 46.81 | 2285262 |
| 1749076800 | 47.24 | -0.04 | -0.08 | 47.18 | 47.47 | 46.85 | 3223479 |
| 1748990400 | 47.28 | -0.82 | -1.70 | 48.15 | 48.15 | 46.82 | 3690348 |
| 1748904000 | 48.1 | -0.17 | -0.35 | 48.27 | 48.27 | 47.28 | 2647858 |
| 1748644800 | 48.27 | -0.1 | -0.21 | 48.37 | 48.37 | 47.57 | 4963060 |
| 1748558400 | 48.37 | 0.02 | 0.04 | 48.38 | 48.65 | 47.935 | 1812886 |
| 1748472000 | 48.35 | -0.28 | -0.58 | 48.64 | 48.78 | 48.21 | 2228962 |
| 1748385600 | 48.63 | 0.69 | 1.44 | 48.31 | 48.72 | 47.9 | 2011452 |
| 1748040000 | 47.94 | -0.02 | -0.04 | 47.6 | 48.06 | 47.25 | 1674713 |
| 1747953600 | 47.96 | -0.34 | -0.70 | 47.84 | 48.16 | 47.37 | 2573423 |
| 1747867200 | 48.3 | -1.86 | -3.71 | 49.68 | 49.68 | 48.185 | 2805030 |
| 1747780800 | 50.16 | 0.15 | 0.30 | 50.01 | 50.54 | 49.685 | 2467935 |
| 1747694400 | 50.01 | -0.12 | -0.24 | 50.73 | 50.89 | 49.78 | 3395131 |
| 1747435200 | 50.13 | 1.27 | 2.60 | 48.98 | 50.155 | 48.73 | 3226174 |
| 1747348800 | 48.86 | -0.55 | -1.11 | 49.4 | 49.4 | 47.61 | 4177147 |
| 1747262400 | 49.41 | -1.28 | -2.53 | 50.695 | 50.85 | 49.395 | 2896800 |
| 1747176000 | 50.69 | 0.79 | 1.58 | 49.93 | 51.38 | 49.51 | 4538248 |
| 1747089600 | 49.9 | 1.37 | 2.82 | 49.66 | 50.37 | 49.15 | 4469193 |
| 1746830400 | 48.53 | 0.83 | 1.74 | 47.66 | 48.63 | 47.4031 | 3079912 |
| 1746744000 | 47.7 | -0.18 | -0.38 | 47.1 | 47.97 | 47.1 | 3125938 |
| 1746657600 | 47.88 | -0.44 | -0.91 | 48.24 | 48.43 | 47.41 | 4617687 |
| 1746571200 | 48.32 | 0.82 | 1.73 | 48.33 | 49.8 | 47.71 | 4916882 |
| 1746484800 | 47.5 | -0.35 | -0.73 | 47.4 | 47.8 | 47.26 | 3168163 |
| 1746225600 | 47.85 | 0.27 | 0.57 | 48.1 | 48.15 | 47.33 | 2689175 |
| 1746139200 | 47.58 | -0.17 | -0.36 | 47.63 | 48.22 | 47.22 | 2246736 |
| 1746052800 | 47.75 | -0.03 | -0.06 | 47.79 | 47.89 | 47.13 | 4366936 |
| 1745966400 | 47.78 | -0.27 | -0.56 | 47.92 | 48.105 | 47.56 | 1901519 |
| 1745880000 | 48.05 | -0.2 | -0.41 | 48.26 | 48.645 | 47.5998 | 2095291 |
| 1745620800 | 48.25 | -0.53 | -1.09 | 48.75 | 48.75 | 47.8704 | 2261741 |
| 1745534400 | 48.78 | 0.66 | 1.37 | 47.99 | 48.84 | 47.645 | 2151620 |
| 1745448000 | 48.12 | -0.42 | -0.87 | 48.88 | 49.035 | 47.78 | 2119161 |
| 1745361600 | 48.54 | 0.45 | 0.94 | 48.48 | 49.13 | 48.23 | 3166450 |
| 1745275200 | 48.09 | 0.27 | 0.56 | 47.83 | 48.12 | 47.21 | 3129391 |
| 1744929600 | 47.82 | 1.69 | 3.66 | 46.56 | 47.888 | 46.41 | 3502543 |
| 1744843200 | 46.13 | 0.06 | 0.13 | 46.21 | 47.035 | 45.865 | 4125628 |
| 1744756800 | 46.07 | -0.36 | -0.78 | 46.555 | 46.555 | 45.42 | 2723130 |
| 1744670400 | 46.43 | 0.59 | 1.29 | 46.04 | 46.705 | 45.44 | 2663842 |
| 1744411200 | 45.84 | 1.36 | 3.06 | 44.73 | 46.01 | 44.42 | 3855419 |
| 1744324800 | 44.48 | 0.1 | 0.23 | 44.38 | 44.78 | 43.185 | 5105219 |
| 1744238400 | 44.38 | 2.59 | 6.20 | 41.31 | 44.6709 | 40.98 | 5982198 |
| 1744152000 | 41.79 | -1.19 | -2.77 | 43.75 | 44.08 | 41.17 | 4499100 |
| 1744065600 | 42.98 | -0.34 | -0.78 | 42.49 | 44.9 | 42.35 | 6091250 |
| 1743806400 | 43.32 | -4.25 | -8.93 | 45.75 | 46.075 | 43.01 | 6806428 |
| 1743720000 | 47.57 | -0.4 | -0.83 | 48.02 | 48.14 | 47.14 | 3908821 |
| 1743633600 | 47.97 | -0.24 | -0.50 | 48.14 | 48.35 | 47.2 | 2654195 |
| 1743547200 | 48.21 | 0.2 | 0.42 | 48.32 | 48.365 | 47.385 | 2971460 |
| 1743460800 | 48.01 | 0.14 | 0.29 | 47.94 | 48.54 | 47.68 | 3039730 |
| 1743201600 | 47.87 | -0.41 | -0.85 | 48.31 | 48.4 | 47.62 | 2073297 |
| 1743115200 | 48.28 | 1.21 | 2.57 | 47.29 | 48.48 | 47.11 | 3974930 |
| 1743028800 | 47.07 | 1.02 | 2.21 | 46.21 | 47.21 | 46.05 | 2985678 |
| 1742942400 | 46.05 | 0.12 | 0.26 | 45.96 | 46.58 | 45.8 | 3853358 |
| 1742856000 | 45.93 | -0.17 | -0.37 | 46.18 | 46.61 | 45.49 | 3992004 |
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
