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 | -3 | -5.77034045009 | 51.99 | 52.31 | 48.63 | 1536658 | 49.89027808 | CS |
| 4 | -8.44 | -14.696151837 | 57.43 | 60.81 | 48.63 | 1507842 | 53.29613175 | CS |
| 12 | -8.74 | -15.1394422311 | 57.73 | 62.67 | 48.63 | 1284445 | 56.1548806 | CS |
| 26 | -6.93 | -12.3927038627 | 55.92 | 62.7564 | 48.63 | 1232980 | 56.91372699 | CS |
| 52 | 13.35 | 37.4579124579 | 35.64 | 62.7564 | 35.03 | 1176997 | 51.71743003 | CS |
| 156 | 16.99 | 53.09375 | 32 | 62.7564 | 20.2 | 1171455 | 35.56983299 | CS |
| 260 | 33.49 | 216.064516129 | 15.5 | 62.7564 | 13.56 | 888920 | 33.06661717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 48.99 | 0 | 0.00 | 49.07 | 49.36 | 48.63 | 1091831 |
| 1721860800 | 48.99 | -0.9 | -1.80 | 49.41 | 50.42 | 48.93 | 1735996 |
| 1721774400 | 49.89 | -1.01 | -1.98 | 50.96 | 51.73 | 49.59 | 1785800 |
| 1721688000 | 50.9 | 0.25 | 0.49 | 50.65 | 51.09 | 49.72 | 1550085 |
| 1721428800 | 50.65 | -1.14 | -2.20 | 51.91 | 52.31 | 50.63 | 1029896 |
| 1721342400 | 51.79 | 0.24 | 0.47 | 51.67 | 52.225 | 51.06 | 1682832 |
| 1721256000 | 51.55 | -0.11 | -0.21 | 51.05 | 51.84 | 50.47 | 1947708 |
| 1721169600 | 51.66 | 0.21 | 0.41 | 51.7 | 52.38 | 51.17 | 1832133 |
| 1721083200 | 51.45 | -3.6 | -6.54 | 55.07 | 55.2 | 51.43 | 2567074 |
| 1720824000 | 55.05 | -0.15 | -0.27 | 55.68 | 56.38 | 54.805 | 1284943 |
| 1720737600 | 55.2 | 0.14 | 0.25 | 55.49 | 55.91 | 54.85 | 1167085 |
| 1720651200 | 55.06 | -0.13 | -0.24 | 55.37 | 55.86 | 54.56 | 2032558 |
| 1720564800 | 55.19 | -3.91 | -6.62 | 59 | 59.38 | 55.19 | 2056903 |
| 1720478400 | 59.1 | -1.51 | -2.49 | 60.8 | 60.81 | 58.99 | 1109515 |
| 1720219200 | 60.61 | 1.51 | 2.55 | 59.29 | 60.77 | 59 | 982574 |
| 1720040640 | 59.1 | 0.17 | 0.29 | 59.03 | 59.63 | 58.59 | 461823 |
| 1719960000 | 58.93 | 0.97 | 1.67 | 57.83 | 59.185 | 57.79 | 830818 |
| 1719873600 | 57.96 | 0.82 | 1.44 | 57.43 | 58.48 | 57.43 | 1480867 |
| 1719614400 | 57.14 | -0.86 | -1.48 | 58.24 | 59.1 | 57.01 | 18768904 |
| 1719528000 | 58 | 0.7 | 1.22 | 57.4 | 58.01 | 56.71 | 1070789 |
| 1719441600 | 57.3 | -0.63 | -1.09 | 57.58 | 58.815 | 57.21 | 1486156 |
| 1719355200 | 57.93 | 0.59 | 1.03 | 57.8 | 57.94 | 56.41 | 934257 |
| 1719268800 | 57.34 | 1.3 | 2.32 | 56.16 | 57.93 | 56.12 | 1363523 |
| 1719009600 | 56.04 | -0.58 | -1.02 | 56.61 | 57.14 | 55.79 | 1879455 |
| 1718923200 | 56.62 | 0.93 | 1.67 | 57 | 58.555 | 55.98 | 1429312 |
| 1718750400 | 55.69 | 1.1 | 2.02 | 54.82 | 56.73 | 54.73 | 1280976 |
| 1718664000 | 54.59 | -0.61 | -1.11 | 55 | 55.21 | 53.91 | 1416671 |
| 1718404800 | 55.2 | -1.33 | -2.35 | 55.96 | 56.27 | 55.08 | 1357560 |
| 1718318400 | 56.53 | -0.84 | -1.46 | 57.16 | 57.285 | 55.49 | 1151312 |
| 1718232000 | 57.37 | 0.5 | 0.88 | 57.76 | 57.95 | 56.79 | 1029361 |
| 1718145600 | 56.87 | -0.48 | -0.84 | 57.23 | 57.4 | 55.78 | 1355046 |
| 1718059200 | 57.35 | -1.38 | -2.35 | 58.23 | 58.43 | 56.96 | 1231943 |
| 1717800000 | 58.73 | -1.38 | -2.30 | 59.85 | 59.91 | 58.55 | 627083 |
| 1717713600 | 60.11 | -0.92 | -1.51 | 61 | 61.55 | 59.78 | 562068 |
| 1717627200 | 61.03 | 0.62 | 1.03 | 60.61 | 61.29 | 60.14 | 944974 |
| 1717540800 | 60.41 | 1.04 | 1.75 | 59.25 | 60.48 | 58.97 | 1292080 |
| 1717454400 | 59.37 | 1.2 | 2.06 | 58.83 | 60.305 | 58.235 | 1561972 |
| 1717195200 | 58.17 | 0.83 | 1.45 | 57.52 | 58.415 | 56.43 | 1231056 |
| 1717108800 | 57.34 | -0.98 | -1.68 | 58.32 | 58.54 | 57.24 | 897203 |
| 1717022400 | 58.32 | 0.56 | 0.97 | 57.3 | 58.425 | 56.51 | 1026387 |
| 1716936000 | 57.76 | -0.6 | -1.03 | 58.365 | 58.73 | 57.25 | 641222 |
| 1716590400 | 58.36 | -0.73 | -1.24 | 59.16 | 59.67 | 58.27 | 719251 |
| 1716504000 | 59.09 | 0.7 | 1.20 | 58.88 | 59.97 | 58.22 | 966752 |
| 1716417600 | 58.39 | 0.11 | 0.19 | 58.05 | 59.26 | 58.05 | 998471 |
| 1716331200 | 58.28 | 0.98 | 1.71 | 57.22 | 58.3 | 57.22 | 754509 |
| 1716244800 | 57.3 | -0.11 | -0.19 | 57.26 | 58.37 | 57.0901 | 908071 |
| 1715985600 | 57.41 | -0.82 | -1.41 | 58.32 | 58.32 | 57.27 | 1048286 |
| 1715899200 | 58.23 | -0.67 | -1.14 | 58.88 | 59.45 | 58.06 | 1099598 |
| 1715812800 | 58.9 | -0.99 | -1.65 | 60.03 | 60.46 | 58.3 | 989018 |
| 1715726400 | 59.89 | 0.28 | 0.47 | 59.93 | 60.55 | 59.68 | 1018045 |
| 1715640000 | 59.61 | -0.22 | -0.37 | 60.01 | 60.12 | 58.95 | 917819 |
| 1715380800 | 59.83 | 0.6 | 1.01 | 59.63 | 60.25 | 59.135 | 1140675 |
| 1715294400 | 59.23 | 1.15 | 1.98 | 58.48 | 60 | 57.74 | 2135398 |
| 1715208000 | 58.08 | -0.36 | -0.62 | 58.69 | 59.55 | 57.74 | 1400861 |
| 1715121600 | 58.44 | 1.26 | 2.20 | 62.43 | 62.67 | 57.24 | 2465835 |
| 1715035200 | 57.18 | -0.24 | -0.42 | 57.75 | 58.28 | 56.87 | 1676496 |
| 1714776000 | 57.42 | 0.24 | 0.42 | 57.73 | 58.2499 | 57.21 | 738945 |
| 1714689600 | 57.18 | 1.68 | 3.03 | 55.95 | 57.5 | 55.36 | 1370822 |
| 1714603200 | 55.5 | 0.33 | 0.60 | 55.14 | 56.33 | 54.27 | 1131409 |
| 1714516800 | 55.17 | -0.99 | -1.76 | 56.15 | 56.15 | 54.74 | 1196591 |
| 1714430400 | 56.16 | -0.18 | -0.32 | 56.5 | 56.99 | 55.92 | 1167744 |
| 1714171200 | 56.34 | 1.08 | 1.95 | 55.29 | 56.46 | 55.1 | 583702 |
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
