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 | 4.55 | 8.69316010699 | 52.34 | 57.99 | 51.5 | 9337 | 55.2175399 | FU |
| 4 | 2.69 | 4.963099631 | 54.2 | 59.84 | 49.16 | 10502 | 53.46696795 | FU |
| 12 | 3.52 | 6.59546561739 | 53.37 | 59.84 | 47.52 | 6416 | 52.85507437 | FU |
| 26 | 8.77 | 18.2252701579 | 48.12 | 59.84 | 46.41 | 5486 | 50.81291907 | FU |
| 52 | -2.46 | -4.1449031171 | 59.35 | 65.9 | 46.41 | 3779 | 52.0242419 | FU |
| 156 | -34.33 | -37.6342907257 | 91.22 | 95.89 | 46.1 | 3183 | 65.80666122 | FU |
| 260 | -63.1 | -52.587715643 | 119.99 | 120 | 46.1 | 2993 | 68.74508233 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610200 | 56.89 | -0.04 | -0.07 | 55.55 | 57.06 | 55.01 | 7918 |
| 1719523800 | 56.93 | 3.95 | 7.46 | 52.52 | 57.02 | 52.04 | 17601 |
| 1719437400 | 52.98 | -2.32 | -4.20 | 54.34 | 55.8 | 52.51 | 4827 |
| 1719351000 | 55.3 | 0.26 | 0.47 | 54.43 | 57.99 | 54.35 | 5347 |
| 1719264600 | 55.04 | 2.04 | 3.85 | 51.94 | 56.6 | 51.94 | 10859 |
| 1719005400 | 53 | 1.2 | 2.32 | 52.34 | 54.19 | 51.5 | 8051 |
| 1718918940 | 51.8 | -1.77 | -3.30 | 53.55 | 56.01 | 50.31 | 18557 |
| 1718832540 | 53.57 | 0.57 | 1.08 | 54.17 | 55.7 | 51.6 | 21424 |
| 1718746200 | 53 | 2 | 3.92 | 51.07 | 55.98 | 51.07 | 37860 |
| 1718659800 | 51 | -0.9 | -1.73 | 51.9 | 53 | 49.9 | 28756 |
| 1718400600 | 51.9 | 0.76 | 1.49 | 51.12 | 54 | 50.5 | 6457 |
| 1718314200 | 51.14 | -0.72 | -1.39 | 51.02 | 51.15 | 50.13 | 5509 |
| 1718227800 | 51.86 | -2.39 | -4.41 | 52.16 | 53 | 51.86 | 342 |
| 1718141400 | 54.25 | 0.25 | 0.46 | 54 | 54.25 | 51 | 16455 |
| 1718055000 | 54 | 1.44 | 2.74 | 51.69 | 54.24 | 49.16 | 5427 |
| 1717795800 | 52.56 | -3.31 | -5.92 | 55.88 | 55.88 | 52.54 | 3079 |
| 1717709400 | 55.87 | -1.14 | -2.00 | 56 | 58.09 | 55.34 | 2141 |
| 1717622940 | 57.01 | 2.68 | 4.93 | 54.34 | 59 | 54.34 | 7433 |
| 1717536600 | 54.33 | 0.3 | 0.56 | 56.49 | 58.5 | 54.3 | 6095 |
| 1717450200 | 54.03 | -5.81 | -9.71 | 59.7 | 59.7 | 53.01 | 2571 |
| 1717191000 | 59.84 | 5.59 | 10.30 | 54.2 | 59.84 | 54.03 | 1245 |
| 1717018140 | 54.25 | -0.75 | -1.36 | 50.09 | 56.23 | 50.09 | 9429 |
| 1716931740 | 55 | 5.03 | 10.07 | 49.22 | 55.48 | 49.22 | 57790 |
| 1716845340 | 49.97 | 0.18 | 0.36 | 49.79 | 50 | 49.05 | 4226 |
| 1716586200 | 49.79 | -0.18 | -0.36 | 49.22 | 50.51 | 49.22 | 7787 |
| 1716499800 | 49.97 | 0.14 | 0.28 | 49.21 | 50.48 | 49.21 | 4053 |
| 1716413340 | 49.83 | 0.18 | 0.36 | 48.65 | 50.5 | 48.65 | 25088 |
| 1716327000 | 49.65 | 0.04 | 0.08 | 49.71 | 51.11 | 48.01 | 4076 |
| 1716240600 | 49.61 | 0.05 | 0.10 | 49.54 | 50 | 49.44 | 4023 |
| 1715981400 | 49.56 | 1.48 | 3.08 | 48.26 | 50.81 | 48.1 | 1415 |
| 1715895000 | 48.08 | -0.28 | -0.58 | 48.4 | 49 | 48.08 | 1497 |
| 1715808600 | 48.36 | 0.3 | 0.62 | 47.82 | 48.37 | 47.52 | 1088 |
| 1715722200 | 48.06 | 0.03 | 0.06 | 48.31 | 48.63 | 48.06 | 289 |
| 1715635800 | 48.03 | -0.69 | -1.42 | 48.71 | 48.71 | 47.98 | 3139 |
| 1715376600 | 48.72 | 0.35 | 0.72 | 48.32 | 48.77 | 48.2 | 1212 |
| 1715290140 | 48.37 | -1.65 | -3.30 | 49.51 | 49.51 | 48.37 | 448 |
| 1715203800 | 50.02 | 0 | 0.00 | 50.02 | 50.89 | 50 | 735 |
| 1715117400 | 50.02 | -0.22 | -0.44 | 50.24 | 50.24 | 50.01 | 386 |
| 1715031000 | 50.24 | -0.68 | -1.34 | 50.94 | 50.94 | 50.03 | 139 |
| 1714771800 | 50.92 | 0.62 | 1.23 | 50.9 | 51.89 | 49.64 | 829 |
| 1714685400 | 50.3 | 0.41 | 0.82 | 49.88 | 50.9 | 49.51 | 2110 |
| 1714512600 | 49.89 | 0.38 | 0.77 | 50.05 | 50.05 | 49.29 | 5376 |
| 1714426200 | 49.51 | -1.04 | -2.06 | 50.56 | 50.56 | 49.5 | 5145 |
| 1714167000 | 50.55 | 0.26 | 0.52 | 50.01 | 52.98 | 50.01 | 1229 |
| 1714080540 | 50.29 | 0.25 | 0.50 | 50.75 | 51.28 | 50.08 | 1802 |
| 1713994200 | 50.04 | 0.02 | 0.04 | 50.02 | 50.5 | 50 | 1104 |
| 1713907800 | 50.02 | -1.2 | -2.34 | 50.47 | 52.48 | 50.01 | 363 |
| 1713821340 | 51.22 | 0.21 | 0.41 | 49.91 | 51.5 | 49.24 | 1462 |
| 1713562200 | 51.01 | 1.01 | 2.02 | 49.07 | 53 | 49.07 | 1526 |
| 1713475800 | 50 | -0.12 | -0.24 | 50.51 | 50.83 | 50 | 334 |
| 1713389400 | 50.12 | 0.1 | 0.20 | 50.02 | 51 | 50 | 1583 |
| 1713302940 | 50.02 | -1.48 | -2.87 | 51.29 | 51.29 | 50 | 1098 |
| 1713216600 | 51.5 | -0.25 | -0.48 | 51.07 | 51.58 | 50.6 | 2016 |
| 1712957400 | 51.75 | -0.25 | -0.48 | 51.98 | 52 | 51 | 1607 |
| 1712870940 | 52 | -0.62 | -1.18 | 51.9 | 52.49 | 50.51 | 1489 |
| 1712784540 | 52.62 | 0.62 | 1.19 | 52.71 | 52.71 | 51.83 | 163 |
| 1712698140 | 52 | -0.58 | -1.10 | 52.99 | 52.99 | 50.55 | 1284 |
| 1712611740 | 52.58 | -1.24 | -2.30 | 53.06 | 53.06 | 49.98 | 3537 |
| 1712352600 | 53.82 | 0.44 | 0.82 | 53.37 | 53.82 | 52.11 | 1206 |
| 1712266140 | 53.38 | -0.67 | -1.24 | 53.83 | 53.83 | 52.39 | 675 |
| 1712179740 | 54.05 | 1.05 | 1.98 | 53.89 | 54.25 | 51.99 | 2557 |
| 1712093400 | 53 | 1.42 | 2.75 | 51.58 | 54.2 | 51.05 | 1408 |
| 1712006940 | 51.58 | 1.64 | 3.28 | 50.04 | 51.66 | 50 | 5026 |
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
