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 | -3.905 | -6.97010263275 | 56.025 | 56.025 | 49.37 | 408561 | 52.7607905 | DR |
| 4 | -10.5 | -16.7678058128 | 62.62 | 62.74 | 49.37 | 253889 | 57.49659571 | DR |
| 12 | -12.96 | -19.913952059 | 65.08 | 74.01 | 49.37 | 246220 | 63.94473496 | DR |
| 26 | -21.48 | -29.1847826087 | 73.6 | 74.33 | 49.37 | 169905 | 64.48785839 | DR |
| 52 | -39.62 | -43.1872683671 | 91.74 | 96.981 | 49.37 | 140606 | 71.16790412 | DR |
| 156 | -5.69 | -9.84258778758 | 57.81 | 133.085 | 36.53 | 215176 | 69.19625975 | DR |
| 260 | 3.57 | 7.35324407827 | 48.55 | 133.085 | 26.27 | 207636 | 63.41248214 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 49.69 | -2.69 | -5.14 | 50 | 50.1 | 49.37 | 339893 |
| 1731627600 | 52.38 | 0.8 | 1.55 | 52.88 | 53.14 | 52.38 | 548894 |
| 1731541200 | 51.58 | -2.25 | -4.18 | 52.35 | 52.4 | 51.56 | 363312 |
| 1731454800 | 53.83 | -1.63 | -2.94 | 54.11 | 54.11 | 53.63 | 421685 |
| 1731368400 | 55.46 | -1.33 | -2.34 | 56.2 | 56.2 | 55.34 | 426548 |
| 1731109200 | 56.79 | -2.83 | -4.75 | 57.44 | 57.5699 | 56.37 | 219619 |
| 1731022800 | 59.62 | 1.74 | 3.01 | 59.27 | 59.88 | 59.151 | 196890 |
| 1730936400 | 57.88 | -3.56 | -5.79 | 58.52 | 58.9 | 56.84 | 204212 |
| 1730850000 | 61.44 | -0.57 | -0.92 | 61.22 | 61.56 | 61.145 | 151097 |
| 1730763600 | 62.01 | 1.29 | 2.12 | 62.29 | 62.715 | 61.92 | 215985 |
| 1730500800 | 60.72 | 0.61 | 1.01 | 61.06 | 61.43 | 60.71 | 126193 |
| 1730414400 | 60.11 | -0.71 | -1.17 | 60.22 | 60.47 | 59.78 | 243563 |
| 1730328000 | 60.82 | -1.47 | -2.36 | 61.65 | 61.9 | 60.82 | 118014 |
| 1730241600 | 62.29 | -0.39 | -0.62 | 62.1 | 62.43 | 61.95 | 209980 |
| 1730155200 | 62.68 | 2.66 | 4.43 | 62.54 | 62.74 | 62.275 | 292812 |
| 1729896000 | 60.02 | -1.06 | -1.74 | 60.32 | 60.66 | 60.01 | 175238 |
| 1729809600 | 61.08 | 0.14 | 0.23 | 61.6 | 61.6 | 60.7 | 198809 |
| 1729723200 | 60.94 | 0.55 | 0.91 | 61.32 | 61.73 | 60.73 | 199686 |
| 1729636800 | 60.39 | -1.65 | -2.66 | 60.06 | 60.52 | 59.98 | 190531 |
| 1729550400 | 62.04 | -1.03 | -1.63 | 62.62 | 62.62 | 61.7 | 367462 |
| 1729291200 | 63.07 | 0.78 | 1.25 | 63.2 | 63.25 | 62.88 | 259083 |
| 1729204800 | 62.29 | -1.4 | -2.20 | 62.44 | 62.73 | 62.23 | 822688 |
| 1729118400 | 63.69 | 0.36 | 0.57 | 63.56 | 63.775 | 63.18 | 367013 |
| 1729032000 | 63.33 | -3.29 | -4.94 | 64.51 | 64.72 | 63.265 | 336295 |
| 1728945600 | 66.62 | -1.06 | -1.57 | 67.41 | 67.54 | 66.3 | 191480 |
| 1728686400 | 67.68 | -0.41 | -0.60 | 67.76 | 67.925 | 67.54 | 199604 |
| 1728600000 | 68.09 | -0.8 | -1.16 | 68.13 | 68.235 | 67.62 | 420502 |
| 1728513600 | 68.89 | 0.12 | 0.17 | 68.78 | 69.1 | 68.2 | 146979 |
| 1728427200 | 68.77 | -0.84 | -1.21 | 69.34 | 69.36 | 68.39 | 161184 |
| 1728340800 | 69.61 | 0.94 | 1.37 | 69.62 | 70.09 | 69.33 | 249631 |
| 1728081600 | 68.67 | -1.02 | -1.46 | 69.2 | 69.345 | 68.215 | 279232 |
| 1727995200 | 69.69 | -0.11 | -0.16 | 70 | 70 | 69.17 | 2242542 |
| 1727908800 | 69.8 | -0.18 | -0.26 | 70.06 | 70.3 | 69.35 | 487148 |
| 1727822400 | 69.98 | -0.01 | -0.01 | 69.96 | 70.5 | 69.221 | 354687 |
| 1727736000 | 69.99 | -3.24 | -4.42 | 71.43 | 71.98 | 69.46 | 576421 |
| 1727476800 | 73.23 | 0.56 | 0.77 | 72.94 | 74.01 | 72.94 | 101053 |
| 1727390400 | 72.67 | 3.28 | 4.73 | 72.3 | 72.752 | 71.73 | 114944 |
| 1727304000 | 69.39 | -2.49 | -3.46 | 70.5 | 70.6032 | 69.27 | 56889 |
| 1727217600 | 71.88 | 0.96 | 1.35 | 72.16 | 72.5 | 71.63 | 148336 |
| 1727131200 | 70.92 | 1.82 | 2.63 | 70.37 | 70.94 | 70.25 | 107465 |
| 1726872000 | 69.1 | -1.21 | -1.72 | 69.78 | 69.78 | 68.79 | 82531 |
| 1726785600 | 70.31 | 1.19 | 1.72 | 70.41 | 70.47 | 69.75 | 58567 |
| 1726699200 | 69.12 | -0.4 | -0.58 | 69.81 | 70.51 | 69.01 | 108102 |
| 1726612800 | 69.52 | -0.1 | -0.14 | 69.89 | 70.01 | 69.26 | 60460 |
| 1726526400 | 69.62 | 0.62 | 0.90 | 69.91 | 70.01 | 69.24 | 59203 |
| 1726267200 | 69 | 1.97 | 2.94 | 69.23 | 69.69 | 69 | 107283 |
| 1726180800 | 67.03 | 3.03 | 4.73 | 66.29 | 67.09 | 66.06 | 180372 |
| 1726094400 | 64 | 2.83 | 4.63 | 63.29 | 64.06 | 62.63 | 116659 |
| 1726008000 | 61.17 | 0.09 | 0.15 | 61.47 | 61.47 | 60.65 | 91942 |
| 1725921600 | 61.08 | 0.64 | 1.06 | 61.4 | 61.695 | 60.99 | 137947 |
| 1725662400 | 60.44 | -3.44 | -5.39 | 62.77 | 62.77 | 60.23 | 131971 |
| 1725576000 | 63.88 | -0.63 | -0.98 | 64.69 | 64.739999 | 63.61 | 81912 |
| 1725489600 | 64.51 | -0.24 | -0.37 | 64.48 | 65.319999 | 64.269999 | 138120 |
| 1725403200 | 64.75 | 0.93 | 1.46 | 65.83 | 66.23 | 64.62 | 203851 |
| 1725057600 | 63.82 | -0.45 | -0.70 | 63.8 | 63.99 | 63.28 | 89443 |
| 1724971200 | 64.269999 | 1.61 | 2.57 | 64.17 | 64.79 | 64.04 | 96573 |
| 1724884800 | 62.66 | -2.35 | -3.61 | 63.14 | 63.17 | 62.31 | 74880 |
| 1724798400 | 65.01 | 0.24 | 0.37 | 64.92 | 65.2 | 64.72 | 48285 |
| 1724712000 | 64.769999 | -0.2 | -0.31 | 65.08 | 65.269999 | 64.69 | 78988 |
| 1724452800 | 64.97 | 1.16 | 1.82 | 63.92 | 65 | 63.593 | 95035 |
| 1724366400 | 63.81 | 1.55 | 2.49 | 64.92 | 65.04 | 63.44 | 141809 |
| 1724280000 | 62.26 | 1.65 | 2.72 | 61.7 | 62.42 | 61.7 | 97756 |
| 1724193600 | 60.61 | -0.25 | -0.41 | 60.63 | 60.75 | 60.353 | 73939 |
| 1724107200 | 60.86 | -0.51 | -0.83 | 60.41 | 60.9909 | 60.36 | 106008 |
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
