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 | 4.42 | 8.66666666667 | 51 | 55.6499 | 45.64 | 43905 | 51.45802789 | CS |
| 4 | 4.05 | 7.88397897606 | 51.37 | 56.58 | 45.64 | 42220 | 50.55393372 | CS |
| 12 | 4.54 | 8.92295597484 | 50.88 | 71.0964 | 45.64 | 45294 | 57.90474491 | CS |
| 26 | 20.69 | 59.5738554564 | 34.73 | 71.0964 | 28.72 | 34879 | 49.94616618 | CS |
| 52 | 12.87 | 30.2467685076 | 42.55 | 71.0964 | 23 | 42365 | 40.45535708 | CS |
| 156 | 41.58 | 300.433526012 | 13.84 | 71.0964 | 7.99 | 32518 | 34.91434781 | CS |
| 260 | 41.58 | 300.433526012 | 13.84 | 71.0964 | 7.99 | 32518 | 34.91434781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 55.42 | 1.91 | 3.57 | 53.51 | 55.45 | 52.91 | 29071 |
| 1737070200 | 53.51 | -1.14 | -2.09 | 53.8 | 54.7348 | 52.1416 | 28978 |
| 1736983800 | 54.65 | 4.25 | 8.43 | 55.26 | 55.6499 | 50.86 | 56357 |
| 1736897400 | 50.4 | 2.2 | 4.56 | 48.5 | 52.8899 | 48 | 45380 |
| 1736811000 | 48.2 | -2.97 | -5.80 | 50.37 | 50.37 | 45.64 | 55811 |
| 1736551800 | 51.17 | 0.4 | 0.79 | 51 | 51.17 | 48.6 | 33000 |
| 1736379000 | 50.77 | -1.75 | -3.33 | 52.55 | 56.58 | 48.8 | 48728 |
| 1736292600 | 52.52 | 3.61 | 7.38 | 55 | 55.3 | 50.79 | 66324 |
| 1736206200 | 48.91 | -2.34 | -4.57 | 51.29 | 51.5 | 48.75 | 55663 |
| 1735947000 | 51.25 | 1.53 | 3.08 | 50.43 | 51.927 | 49.9 | 17890 |
| 1735860600 | 49.72 | 1.29 | 2.66 | 48.32 | 51.98 | 48.32 | 40370 |
| 1735687800 | 48.43 | -0.3 | -0.62 | 48.09 | 48.55 | 47.06 | 20014 |
| 1735601400 | 48.73 | -1.89 | -3.73 | 49.74 | 50.065 | 47.68 | 49241 |
| 1735342200 | 50.62 | -0.28 | -0.55 | 49.23 | 50.69 | 48.65 | 41034 |
| 1735255800 | 50.9 | -0.49 | -0.95 | 50.44 | 52.07 | 50.1 | 24970 |
| 1735077840 | 51.39 | 2.28 | 4.64 | 49.16 | 51.39 | 48.5 | 13977 |
| 1734996600 | 49.11 | -0.75 | -1.50 | 48.01 | 49.86 | 46.3731 | 45488 |
| 1734737400 | 49.86 | -3.39 | -6.37 | 51.37 | 52.87 | 48.71 | 74523 |
| 1734651000 | 53.25 | 0.91 | 1.74 | 53.58 | 54.7435 | 51.39 | 27498 |
| 1734564600 | 52.34 | -6.81 | -11.51 | 59.15 | 59.485 | 51.11 | 41005 |
| 1734478200 | 59.15 | -0.84 | -1.40 | 60 | 60.235 | 57.99 | 23026 |
| 1734391800 | 59.99 | -0.44 | -0.73 | 60.51 | 61.97 | 58.04 | 44668 |
| 1734132600 | 60.43 | -1.6 | -2.58 | 62.19 | 62.61 | 55.454 | 107438 |
| 1734046200 | 62.03 | -5.53 | -8.19 | 67.15 | 68.9999 | 61.33 | 38792 |
| 1733959800 | 67.56 | 1.32 | 1.99 | 66.42 | 67.56 | 65.0901 | 25248 |
| 1733873400 | 66.239999 | -0.6 | -0.90 | 66.91 | 69.16 | 64.04 | 44441 |
| 1733787000 | 66.84 | 0.48 | 0.72 | 66.37 | 67.5 | 62.1 | 70304 |
| 1733527800 | 66.36 | -3.62 | -5.17 | 69.97 | 70.2999 | 65.0967 | 61608 |
| 1733441400 | 69.98 | 2.7 | 4.01 | 66.2 | 70.31 | 65 | 48606 |
| 1733355000 | 67.28 | -2.5 | -3.58 | 69.99 | 71 | 65.599999 | 83041 |
| 1733268600 | 69.78 | 3.73 | 5.65 | 65.87 | 69.78 | 65.3066 | 67161 |
| 1733182200 | 66.05 | 0.49 | 0.75 | 66 | 67.76 | 64.8227 | 52569 |
| 1732917840 | 65.56 | 0.19 | 0.29 | 65.069999 | 65.894999 | 64.65 | 15246 |
| 1732750200 | 65.37 | -1.16 | -1.74 | 66.53 | 68.914 | 64.8 | 37264 |
| 1732663800 | 66.53 | 0.46 | 0.70 | 68 | 69 | 64.44 | 90211 |
| 1732577400 | 66.069999 | 3.59 | 5.75 | 64.12 | 71.0964 | 64.12 | 120862 |
| 1732318200 | 62.48 | 0.18 | 0.29 | 61.81 | 65.73 | 61.07 | 40412 |
| 1732231800 | 62.3 | 4.35 | 7.51 | 59.06 | 62.4999 | 58.0818 | 53508 |
| 1732145400 | 57.95 | -2.05 | -3.42 | 59.46 | 59.95 | 57.09 | 28821 |
| 1732059000 | 60 | 5.6 | 10.29 | 54.94 | 60.15 | 54.02 | 53418 |
| 1731972600 | 54.4 | -2 | -3.55 | 56.66 | 58.4518 | 54.31 | 61029 |
| 1731713400 | 56.4 | -3.42 | -5.72 | 60.42 | 60.42 | 54.3 | 62365 |
| 1731627000 | 59.82 | 6.08 | 11.31 | 58 | 62.5 | 56.7501 | 117099 |
| 1731540600 | 53.74 | -0.66 | -1.21 | 54.25 | 54.55 | 52.24 | 51335 |
| 1731454200 | 54.4 | -0.93 | -1.68 | 54.88 | 55.335 | 53.326 | 30343 |
| 1731367800 | 55.33 | 0.26 | 0.47 | 55.07 | 55.5 | 54.37 | 46199 |
| 1731108600 | 55.07 | 0.16 | 0.29 | 54.34 | 55.2784 | 53.0529 | 25794 |
| 1731022200 | 54.91 | 1.05 | 1.95 | 53.88 | 55.99 | 53.31 | 25200 |
| 1730935800 | 53.86 | 1.12 | 2.12 | 53.78 | 53.8799 | 52.565 | 27288 |
| 1730849400 | 52.74 | 0.54 | 1.03 | 52.47 | 53.55 | 52.14 | 25716 |
| 1730763000 | 52.2 | 0.13 | 0.25 | 53 | 53 | 52 | 19717 |
| 1730500200 | 52.07 | 1.69 | 3.35 | 50.7 | 52.5551 | 50.57 | 22303 |
| 1730413800 | 50.38 | -1.71 | -3.28 | 51.95 | 52 | 49.78 | 23995 |
| 1730327400 | 52.09 | -0.72 | -1.36 | 52.62 | 53.59 | 51.5 | 20456 |
| 1730241000 | 52.81 | 1.68 | 3.29 | 51.6 | 54 | 50.4793 | 41197 |
| 1730154600 | 51.13 | 0.31 | 0.61 | 50.8 | 52.23 | 50.3442 | 19909 |
| 1729895400 | 50.82 | 0.33 | 0.65 | 50.88 | 51.52 | 49.73 | 23628 |
| 1729809000 | 50.49 | 1.04 | 2.10 | 49.49 | 50.49 | 48.4701 | 25648 |
| 1729722600 | 49.45 | -1.04 | -2.06 | 50 | 50.4899 | 48.75 | 14819 |
| 1729636200 | 50.49 | 0.32 | 0.64 | 49.89 | 51.01 | 47.42 | 42072 |
| 1729549800 | 50.17 | 1.17 | 2.39 | 48.83 | 50.6799 | 48.24 | 24796 |
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
