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 | 1.23 | 2.37589337454 | 51.77 | 53.78 | 47.25 | 4010483 | 50.26513426 | CS |
| 4 | 0.2 | 0.378787878788 | 52.8 | 58.42 | 47.25 | 3537832 | 52.63790825 | CS |
| 12 | -8.27 | -13.4976334258 | 61.27 | 76.175 | 47.25 | 3803510 | 58.81787819 | CS |
| 26 | -2 | -3.63636363636 | 55 | 76.175 | 47.25 | 4077221 | 57.68420953 | CS |
| 52 | -15.4 | -22.514619883 | 68.4 | 90.71 | 38.37 | 4119459 | 58.54596028 | CS |
| 156 | -231.53 | -81.3727902154 | 284.53 | 317.45 | 28.11 | 3854619 | 67.33228432 | CS |
| 260 | -82.39 | -60.8538296772 | 135.39 | 369 | 21.7 | 3294279 | 101.78359159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 53.02 | 3.9 | 7.94 | 50.13 | 53.78 | 50.13 | 5013640 |
| 1721947200 | 49.12 | 1.08 | 2.25 | 47.58 | 50.85 | 47.42 | 4797327 |
| 1721860800 | 48.04 | -4.58 | -8.70 | 51.59 | 51.675 | 47.9332 | 4729044 |
| 1721774400 | 52.62 | 1.36 | 2.65 | 50.96 | 53.375 | 50.74 | 4452276 |
| 1721688000 | 51.26 | -0.11 | -0.21 | 52.13 | 53.12 | 50.53 | 2418755 |
| 1721428800 | 51.37 | -0.65 | -1.25 | 51.75 | 52.9 | 51.02 | 2813434 |
| 1721342400 | 52.02 | -2.02 | -3.74 | 55 | 57.01 | 51.83 | 5002552 |
| 1721256000 | 54.04 | -3.19 | -5.57 | 56.77 | 57.31 | 52.98 | 3712967 |
| 1721169600 | 57.23 | 3.66 | 6.83 | 54.5 | 57.36 | 54.09 | 4277341 |
| 1721083200 | 53.57 | -3.32 | -5.84 | 56.88 | 56.88 | 53.47 | 4655428 |
| 1720824000 | 56.89 | 1.64 | 2.97 | 55.74 | 58.42 | 55.6678 | 4494772 |
| 1720737600 | 55.25 | 1.84 | 3.45 | 55.95 | 56.45 | 54.17 | 4002799 |
| 1720651200 | 53.41 | 0.59 | 1.12 | 53.29 | 53.7 | 51.35 | 2926651 |
| 1720564800 | 52.82 | -0.17 | -0.32 | 52.78 | 53.43 | 51.57 | 2225263 |
| 1720478400 | 52.99 | 1.54 | 2.99 | 51.63 | 53.31 | 50.95 | 3452044 |
| 1720219200 | 51.45 | -0.04 | -0.08 | 51.34 | 52.495 | 50.85 | 1759035 |
| 1720040640 | 51.49 | -0.05 | -0.10 | 51.54 | 52.55 | 51 | 1593117 |
| 1719960000 | 51.54 | 0.99 | 1.96 | 50.8 | 51.64 | 49.7856 | 2582696 |
| 1719873600 | 50.55 | -2.18 | -4.13 | 52.8 | 52.97 | 50.14 | 2717072 |
| 1719614400 | 52.73 | 0.48 | 0.92 | 52.605 | 52.91 | 50.68 | 5421813 |
| 1719528000 | 52.25 | 2.02 | 4.02 | 50.73 | 52.42 | 50.63 | 3968968 |
| 1719441600 | 50.23 | 0.43 | 0.86 | 49.76 | 51.34 | 49 | 2916567 |
| 1719355200 | 49.8 | -1.18 | -2.31 | 50.75 | 51 | 49.55 | 3134543 |
| 1719268800 | 50.98 | -1.27 | -2.43 | 52.46 | 53.07 | 50.92 | 3444382 |
| 1719009600 | 52.25 | -0.05 | -0.10 | 51.54 | 52.39 | 51.04 | 2617358 |
| 1718923200 | 52.3 | 0.09 | 0.17 | 51.85 | 52.4822 | 50.855 | 3234564 |
| 1718750400 | 52.21 | -1.08 | -2.03 | 52.85 | 53.44 | 51.78 | 2863532 |
| 1718664000 | 53.29 | 0.67 | 1.27 | 52.22 | 54.75 | 52.22 | 2691210 |
| 1718404800 | 52.62 | -1.95 | -3.57 | 53.37 | 53.92 | 51.45 | 4762306 |
| 1718318400 | 54.57 | -4.88 | -8.21 | 60 | 60.24 | 54.19 | 4979523 |
| 1718232000 | 59.45 | 1.39 | 2.39 | 61.175 | 62.125 | 59.1 | 4353261 |
| 1718145600 | 58.06 | 1.01 | 1.77 | 56.73 | 59.07 | 56.11 | 4234370 |
| 1718059200 | 57.05 | 0.6 | 1.06 | 55.82 | 57.47 | 55.56 | 2780382 |
| 1717800000 | 56.45 | -2.99 | -5.03 | 57.26 | 57.9 | 56.055 | 3217165 |
| 1717713600 | 59.44 | 0.67 | 1.14 | 57.22 | 60.24 | 57.22 | 2831360 |
| 1717627200 | 58.77 | 2.4 | 4.26 | 56.86 | 59.14 | 56.08 | 3760196 |
| 1717540800 | 56.37 | -1.55 | -2.68 | 57.42 | 57.55 | 56.13 | 3746103 |
| 1717454400 | 57.92 | -1.57 | -2.64 | 60.81 | 61.095 | 57.31 | 4295523 |
| 1717195200 | 59.49 | 0.4 | 0.68 | 59.37 | 60.98 | 58.7 | 3571345 |
| 1717108800 | 59.09 | 0.99 | 1.70 | 58.94 | 59.23 | 58.01 | 3107291 |
| 1717022400 | 58.1 | -1.48 | -2.48 | 58.49 | 59.89 | 57.77 | 2733333 |
| 1716936000 | 59.58 | -1.6 | -2.62 | 62.2 | 62.37 | 59.17 | 3480801 |
| 1716590400 | 61.18 | -0.25 | -0.41 | 61.93 | 63.2999 | 61.03 | 3330144 |
| 1716504000 | 61.43 | -1.15 | -1.84 | 63.27 | 63.27 | 60.32 | 3051477 |
| 1716417600 | 62.58 | -1.66 | -2.58 | 64.239999 | 65.25 | 61.94 | 2676773 |
| 1716331200 | 64.239999 | -2.87 | -4.28 | 66 | 66.819999 | 63.32 | 4224848 |
| 1716244800 | 67.11 | 0.01 | 0.01 | 67.39 | 68.865 | 66.5 | 3138056 |
| 1715985600 | 67.099999 | -1.57 | -2.29 | 68.63 | 68.9792 | 66.879999 | 2713390 |
| 1715899200 | 68.67 | -2.39 | -3.36 | 71.09 | 71.15 | 68.24 | 3422666 |
| 1715812800 | 71.06 | -0.22 | -0.31 | 73.99 | 74.49 | 70.8915 | 3552357 |
| 1715726400 | 71.28 | -0.09 | -0.13 | 72.5 | 74.42 | 71.14 | 4363831 |
| 1715640000 | 71.37 | 0.65 | 0.92 | 72.97 | 76.175 | 71.275 | 6030460 |
| 1715380800 | 70.72 | -2.22 | -3.04 | 73.3 | 73.37 | 69.62 | 4103677 |
| 1715294400 | 72.94 | 4.73 | 6.93 | 68.53 | 73.47 | 67.96 | 5341068 |
| 1715208000 | 68.21 | -1.34 | -1.93 | 67.95 | 68.35 | 65.76 | 4353157 |
| 1715121600 | 69.55 | 1.11 | 1.62 | 68.4 | 69.68 | 66.47 | 5811695 |
| 1715035200 | 68.44 | 4.85 | 7.63 | 63.75 | 68.64 | 63.154 | 7121167 |
| 1714776000 | 63.59 | 4.95 | 8.44 | 61.27 | 63.64 | 60.32 | 8823945 |
| 1714689600 | 58.64 | 8.11 | 16.05 | 59.87 | 60 | 55.32 | 14215987 |
| 1714603200 | 50.53 | 0.38 | 0.76 | 50.32 | 53.37 | 49.48 | 7015847 |
| 1714516800 | 50.15 | -1.02 | -1.99 | 52.1 | 52.92 | 50.105 | 4948574 |
| 1714430400 | 51.17 | -0.84 | -1.62 | 51.91 | 52.5867 | 51.0201 | 4550432 |
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
