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 | -2.08 | -4.20541852002 | 49.46 | 53.15 | 47.38 | 1584899 | 51.04754479 | CS |
| 4 | -6.89 | -12.6957803575 | 54.27 | 55.685 | 45.56 | 1790788 | 49.5780754 | CS |
| 12 | -17.0103 | -26.4174883484 | 64.3903 | 69.695 | 45.56 | 1335650 | 55.9698586 | CS |
| 26 | -10.49 | -18.1268360118 | 57.87 | 72.98 | 45.56 | 1183667 | 60.85638711 | CS |
| 52 | 2.37 | 5.26549655632 | 45.01 | 72.98 | 39.18 | 1007923 | 54.62152304 | CS |
| 156 | 17.45 | 58.3027063147 | 29.93 | 72.98 | 23.09 | 724987 | 42.80046453 | CS |
| 260 | 18.36 | 63.266712612 | 29.02 | 72.98 | 23.09 | 533943 | 41.79562944 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 49.54 | -1.79 | -3.49 | 51.01 | 51.085 | 49.16 | 1176428 |
| 1743028500 | 51.33 | -1.22 | -2.32 | 52.25 | 53.15 | 51.18 | 1074683 |
| 1742942100 | 52.55 | 0.31 | 0.59 | 52.62 | 52.969 | 51.86 | 1590303 |
| 1742855700 | 52.24 | 2.24 | 4.48 | 50.76 | 52.71 | 50.76 | 1499026 |
| 1742596500 | 50 | -0.49 | -0.97 | 49.73 | 50.38 | 49.35 | 2591717 |
| 1742510100 | 50.49 | -0.01 | -0.02 | 50.02 | 50.8 | 49.76 | 1536374 |
| 1742423700 | 50.5 | 1.3 | 2.64 | 49.27 | 51.03 | 48.74 | 1506194 |
| 1742337300 | 49.2 | -0.31 | -0.63 | 49.08 | 49.68 | 48.64 | 1901105 |
| 1742250900 | 49.51 | 1.92 | 4.03 | 47.73 | 49.61 | 47.715 | 1772234 |
| 1741991700 | 47.59 | 1.04 | 2.23 | 47.49 | 47.78 | 46.22 | 2442462 |
| 1741905300 | 46.55 | -3.13 | -6.30 | 49.54 | 49.75 | 46.07 | 3574579 |
| 1741818900 | 49.68 | 1.05 | 2.16 | 50 | 50.56 | 49.33 | 1739411 |
| 1741732500 | 48.63 | 2.13 | 4.58 | 46.87 | 49.06 | 46.65 | 2449857 |
| 1741646100 | 46.5 | -2.58 | -5.26 | 47.64 | 47.895 | 45.56 | 2094790 |
| 1741390500 | 49.08 | 0.11 | 0.22 | 48.445 | 49.15 | 46.52 | 2018799 |
| 1741304100 | 48.97 | -1.86 | -3.66 | 49.44 | 49.92 | 48.09 | 1884639 |
| 1741217700 | 50.83 | 0.74 | 1.48 | 50.49 | 51.64 | 49.61 | 967456 |
| 1741131300 | 50.09 | -2.71 | -5.13 | 52.26 | 52.59 | 48.705 | 1888678 |
| 1741044900 | 52.8 | -2.36 | -4.28 | 55.62 | 55.685 | 52.61 | 1128148 |
| 1740785700 | 55.16 | 0.64 | 1.17 | 54.15 | 55.445 | 53.95 | 1254750 |
| 1740699300 | 54.52 | -1.09 | -1.96 | 55.86 | 56.2525 | 54.45 | 761529 |
| 1740612900 | 55.61 | 0.84 | 1.53 | 55.32 | 56.69 | 55.18 | 1026377 |
| 1740526500 | 54.77 | -1.39 | -2.48 | 55.92 | 55.97 | 53.78 | 1107816 |
| 1740440100 | 56.16 | -0.47 | -0.83 | 57.04 | 57.14 | 54.7931 | 1267226 |
| 1740180900 | 56.63 | -1.87 | -3.20 | 58.79 | 58.86 | 55.62 | 2852191 |
| 1740094500 | 58.5 | -1.78 | -2.95 | 60.13 | 60.49 | 57.395 | 1938712 |
| 1740008100 | 60.28 | 0.06 | 0.10 | 59.9 | 60.912 | 59.19 | 1307989 |
| 1739921700 | 60.22 | 0.84 | 1.41 | 59.76 | 60.5 | 59.52 | 1365898 |
| 1739576100 | 59.38 | 0.89 | 1.52 | 58.72 | 59.76 | 58.47 | 1219436 |
| 1739489700 | 58.49 | -2.36 | -3.88 | 60.18 | 61 | 58.2325 | 2322963 |
| 1739403300 | 60.85 | 0.06 | 0.10 | 59.96 | 61.61 | 59.425 | 1413485 |
| 1739316900 | 60.79 | -1.59 | -2.55 | 61.7 | 63.16 | 59.3 | 1408921 |
| 1739230500 | 62.38 | -0.49 | -0.78 | 63.02 | 63.27 | 61.75 | 1210399 |
| 1738971300 | 62.87 | -0.89 | -1.40 | 63.87 | 64.56 | 62.73 | 836512 |
| 1738884900 | 63.76 | -0.07 | -0.11 | 64.53 | 65.22 | 63.32 | 694337 |
| 1738798500 | 63.83 | -0.2 | -0.31 | 63.98 | 64.319999 | 62.81 | 1351016 |
| 1738712100 | 64.03 | -1.44 | -2.20 | 65.18 | 65.89 | 63.88 | 1050094 |
| 1738625700 | 65.47 | -1.78 | -2.65 | 64.11 | 66.355 | 63.91 | 757915 |
| 1738366500 | 67.25 | 0.2 | 0.30 | 67.815 | 69.1898 | 67.24 | 614718 |
| 1738280100 | 67.05 | 0.13 | 0.20 | 68.31 | 68.31 | 66.849999 | 443558 |
| 1738193700 | 66.915 | 0.22 | 0.32 | 66.94 | 68 | 66.72 | 667308 |
| 1738107300 | 66.7 | 0 | 0.00 | 67.069999 | 67.09 | 65.34 | 904620 |
| 1738020900 | 66.7 | -2.6 | -3.75 | 67.81 | 67.81 | 65.099999 | 1014998 |
| 1737761700 | 69.3 | 0.79 | 1.15 | 69.26 | 69.695 | 68.74 | 742623 |
| 1737675300 | 68.51 | 0 | 0.00 | 68.51 | 68.51 | 68.51 | 0 |
| 1737588900 | 68.51 | 0.02 | 0.03 | 68.51 | 68.86 | 67.74 | 670618 |
| 1737502500 | 68.49 | 1.46 | 2.18 | 67.75 | 69.01 | 67.4726 | 649084 |
| 1737156900 | 67.03 | 1.53 | 2.34 | 66.68 | 67.18 | 66.19 | 649519 |
| 1737070500 | 65.5 | -0.5 | -0.76 | 66 | 66.93 | 65.459999 | 538537 |
| 1736984100 | 66 | 2.9 | 4.60 | 65.45 | 66.019999 | 64.629999 | 997804 |
| 1736897700 | 63.1 | 1.22 | 1.97 | 61.73 | 63.68 | 61.73 | 760071 |
| 1736811300 | 61.88 | -0.52 | -0.83 | 61.54 | 62.78 | 61.54 | 1652718 |
| 1736552100 | 62.4 | -2.68 | -4.12 | 64.569999 | 64.569999 | 61.13 | 1361756 |
| 1736379300 | 65.08 | 0.78 | 1.21 | 64.129999 | 65.555 | 63.89 | 814343 |
| 1736292900 | 64.3 | -1.75 | -2.65 | 66.239999 | 66.61 | 63.42 | 1180991 |
| 1736206500 | 66.05 | 0.33 | 0.50 | 66.18 | 66.3 | 65.08 | 985444 |
| 1735947300 | 65.72 | 1.94 | 3.04 | 64.29 | 65.769999 | 64.239999 | 613783 |
| 1735860900 | 63.78 | 0.94 | 1.50 | 63.1 | 64.205 | 62.59 | 681168 |
| 1735688100 | 62.84 | -0.57 | -0.90 | 63.85 | 64.08 | 62.45 | 559785 |
| 1735601700 | 63.41 | -0.58 | -0.91 | 63.17 | 63.84 | 62.47 | 436197 |
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
