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 | 1.52 | 3.14634651211 | 48.31 | 50.96 | 48.08 | 2608265 | 49.44842604 | CS |
| 4 | -7.07 | -12.4253075571 | 56.9 | 60.71 | 46.93 | 3130737 | 53.03476603 | CS |
| 12 | -12.69 | -20.2975047985 | 62.52 | 73.69 | 46.93 | 2963698 | 57.0621495 | CS |
| 26 | -5.42 | -9.80995475113 | 55.25 | 73.69 | 46.93 | 2776363 | 59.27360203 | CS |
| 52 | 19.99 | 66.990616622 | 29.84 | 73.69 | 28.5 | 2465925 | 50.81102548 | CS |
| 156 | 13.3 | 36.4084314262 | 36.53 | 73.69 | 13.44 | 2176808 | 35.73067929 | CS |
| 260 | 25.28 | 102.973523422 | 24.55 | 73.69 | 11.31 | 2494309 | 31.15539431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 49.425 | 0.07 | 0.15 | 49.68 | 49.91 | 49.17 | 1668998 |
| 1721946900 | 49.35 | 0.43 | 0.88 | 49.04 | 49.81 | 48.08 | 2396004 |
| 1721860500 | 48.92 | -1.26 | -2.51 | 49.67 | 50.96 | 48.84 | 2889276 |
| 1721774100 | 50.18 | 0.83 | 1.68 | 49.82 | 50.6 | 49.5329 | 2892554 |
| 1721687700 | 49.35 | 1.05 | 2.17 | 48.31 | 49.43 | 48.31 | 3194493 |
| 1721428500 | 48.3 | 0.39 | 0.81 | 48.07 | 48.72 | 47.43 | 2931359 |
| 1721342100 | 47.91 | -0.34 | -0.70 | 48.48 | 48.535 | 46.93 | 2829041 |
| 1721255700 | 48.25 | -2.13 | -4.23 | 49.85 | 49.9 | 47.89 | 4323716 |
| 1721169300 | 50.38 | -1.36 | -2.63 | 51.89 | 52.17 | 49.14 | 7184095 |
| 1721082900 | 51.74 | -2.54 | -4.68 | 54.49 | 54.5 | 51.57 | 4567184 |
| 1720823700 | 54.28 | -2.42 | -4.27 | 56.63 | 56.63 | 54.07 | 5674252 |
| 1720737300 | 56.7 | -2.52 | -4.26 | 59.34 | 59.9211 | 56.65 | 2932437 |
| 1720650900 | 59.22 | -0.19 | -0.32 | 59.51 | 59.55 | 57.73 | 2494292 |
| 1720564500 | 59.41 | -0.19 | -0.32 | 59.89 | 60.27 | 59.02 | 1838646 |
| 1720478100 | 59.6 | -0.5 | -0.83 | 59.83 | 60.61 | 59.58 | 2588215 |
| 1720218900 | 60.1 | 1.47 | 2.51 | 58.83 | 60.18 | 58.81 | 1344378 |
| 1720040640 | 58.63 | -1.16 | -1.94 | 59.59 | 59.8486 | 58.45 | 1459525 |
| 1719959700 | 59.79 | 0.38 | 0.64 | 59.48 | 60.71 | 58.16 | 3139881 |
| 1719873300 | 59.41 | 2.94 | 5.21 | 56.9 | 59.48 | 56.42 | 3135662 |
| 1719614100 | 56.47 | 0 | 0.00 | 56.47 | 56.47 | 56.47 | 0 |
| 1719527700 | 56.47 | 1.49 | 2.71 | 54.6 | 57.31 | 54.57 | 2799688 |
| 1719441300 | 54.98 | 1.56 | 2.92 | 53.24 | 55.165 | 53.01 | 3140475 |
| 1719354900 | 53.42 | 0.65 | 1.23 | 53.22 | 53.65 | 52.75 | 1487689 |
| 1719268500 | 52.77 | -0.63 | -1.18 | 52.82 | 53.26 | 52.25 | 1693639 |
| 1719009300 | 53.4 | 1 | 1.91 | 52.39 | 53.49 | 51.89 | 3630825 |
| 1718922900 | 52.4 | -1.02 | -1.91 | 53.61 | 53.88 | 51.88 | 2753580 |
| 1718750100 | 53.42 | -1.2 | -2.20 | 54.53 | 54.62 | 53.005 | 3430189 |
| 1718663700 | 54.62 | 0.61 | 1.13 | 54.01 | 54.83 | 53.27 | 2298198 |
| 1718404500 | 54.01 | 0.88 | 1.66 | 53.51 | 54.32 | 53.23 | 1647970 |
| 1718318100 | 53.13 | -0.97 | -1.79 | 53.8 | 54.36 | 52.9 | 1972760 |
| 1718231700 | 54.1 | 1.28 | 2.42 | 54 | 55.23 | 53.72 | 2933934 |
| 1718145300 | 52.82 | -1.1 | -2.04 | 53.34 | 53.76 | 52.44 | 2214657 |
| 1718058900 | 53.92 | 1.55 | 2.96 | 52.05 | 53.97 | 52.04 | 2320908 |
| 1717799700 | 52.37 | 0.03 | 0.06 | 52.35 | 54.15 | 51.83 | 2744048 |
| 1717713300 | 52.34 | -0.99 | -1.86 | 53.2 | 54.12 | 52.1 | 3689924 |
| 1717626900 | 53.33 | -0.66 | -1.21 | 54.6 | 54.92 | 53 | 4060731 |
| 1717540500 | 53.985 | 0.96 | 1.82 | 53 | 54.73 | 52.85 | 3985124 |
| 1717454100 | 53.02 | -2.3 | -4.15 | 55.7 | 56.2819 | 52.76 | 3822973 |
| 1717194900 | 55.315 | -1.05 | -1.85 | 56.46 | 57.1 | 53 | 6183642 |
| 1717108500 | 56.36 | -16.93 | -23.10 | 62.54 | 63.25 | 56.07 | 15356458 |
| 1717022100 | 73.29 | 1.51 | 2.10 | 71 | 73.61 | 70.81 | 3974922 |
| 1716935700 | 71.78 | -1.07 | -1.47 | 73.47 | 73.47 | 71.52 | 2063699 |
| 1716590100 | 72.85 | 1.4 | 1.96 | 71.46 | 72.93 | 71.1 | 1458450 |
| 1716503700 | 71.45 | -0.41 | -0.57 | 73.21 | 73.21 | 70.85 | 1687307 |
| 1716417300 | 71.86 | -1.51 | -2.06 | 72.85 | 73.52 | 71.11 | 2178673 |
| 1716330900 | 73.37 | 1.21 | 1.68 | 73.08 | 73.69 | 71.615 | 2379098 |
| 1716244500 | 72.16 | 1.87 | 2.66 | 70.3 | 72.66 | 70.19 | 2115690 |
| 1715985300 | 70.29 | 1.32 | 1.91 | 68.97 | 70.69 | 68.88 | 2016383 |
| 1715898900 | 68.97 | -0.04 | -0.06 | 68.67 | 69.39 | 68.06 | 2117355 |
| 1715812500 | 69.01 | 1.72 | 2.56 | 68 | 69.97 | 67.89 | 2457444 |
| 1715726100 | 67.29 | 1.7 | 2.59 | 65.019999 | 67.3 | 64.58 | 1518786 |
| 1715639700 | 65.59 | -1.97 | -2.92 | 67.71 | 68 | 65.33 | 1357170 |
| 1715380500 | 67.56 | -0.02 | -0.03 | 67.84 | 68.64 | 67.365 | 1794238 |
| 1715294100 | 67.58 | 1.37 | 2.07 | 66.209999 | 67.87 | 66 | 2055913 |
| 1715207700 | 66.209999 | 0.89 | 1.36 | 65.64 | 67.19 | 65.39 | 2026631 |
| 1715121300 | 65.319999 | 0.39 | 0.60 | 64.84 | 65.599999 | 64.45 | 1536137 |
| 1715034900 | 64.93 | 2.69 | 4.32 | 62.52 | 64.95 | 62.5 | 1577751 |
| 1714775700 | 62.24 | 0.05 | 0.08 | 63 | 63.89 | 62.21 | 1640382 |
| 1714689300 | 62.19 | 1.08 | 1.77 | 62.11 | 62.21 | 60.2073 | 1897383 |
| 1714602900 | 61.11 | 0.41 | 0.68 | 61.25 | 62.92 | 60.108 | 2296673 |
| 1714516500 | 60.7 | -1.57 | -2.52 | 62.23 | 62.8 | 60.64 | 1754604 |
| 1714430100 | 62.27 | 0.61 | 0.99 | 61.66 | 62.99 | 61.14 | 2186772 |
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
