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 | -4.31 | -7.9593721145 | 54.15 | 58.4 | 49.25 | 4368720 | 53.84535627 | CS |
| 4 | -17.46 | -25.9435364042 | 67.3 | 67.459 | 49.25 | 4041295 | 58.66275027 | CS |
| 12 | -0.28 | -0.558659217877 | 50.12 | 71.31 | 47.32 | 4082739 | 57.63409857 | CS |
| 26 | 9.37 | 23.1529528045 | 40.47 | 71.31 | 38.37 | 4384775 | 55.09982964 | CS |
| 52 | 13.4 | 36.7727771679 | 36.44 | 90.71 | 29.51 | 4545361 | 55.4869315 | CS |
| 156 | -259.19 | -83.8721159758 | 309.03 | 339.5577 | 28.11 | 3629219 | 75.48284078 | CS |
| 260 | -104.68 | -67.7452756925 | 154.52 | 369 | 21.7 | 3166003 | 105.57631303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 50.95 | -1.97 | -3.72 | 50.76 | 52.38 | 50.56 | 3946738 |
| 1713998400 | 52.92 | -4.83 | -8.36 | 57.19 | 58.33 | 52.29 | 6794047 |
| 1713912000 | 57.75 | 3.02 | 5.52 | 54.79 | 58.4 | 54.55 | 3748650 |
| 1713825600 | 54.73 | 1.05 | 1.96 | 54.4 | 55.52 | 52.94 | 4088611 |
| 1713566400 | 53.68 | -1.06 | -1.94 | 54.15 | 54.79 | 52.7 | 3265556 |
| 1713480000 | 54.74 | -0.01 | -0.02 | 54.6 | 56.99 | 54.52 | 3118264 |
| 1713393600 | 54.75 | -0.6 | -1.08 | 55.77 | 56.92 | 54.45 | 3698936 |
| 1713307200 | 55.35 | -1.07 | -1.90 | 55.8 | 56.1 | 53.01 | 6987849 |
| 1713220800 | 56.42 | -3.92 | -6.50 | 60.75 | 60.95 | 56.23 | 5220246 |
| 1712961600 | 60.34 | -2.41 | -3.84 | 62 | 62.5 | 59.81 | 2681929 |
| 1712875200 | 62.75 | 1.02 | 1.65 | 61.5 | 63.4 | 61.1144 | 3326265 |
| 1712788800 | 61.73 | -4.59 | -6.92 | 61.77 | 63.73 | 60.8 | 6301731 |
| 1712702400 | 66.319999 | 0.95 | 1.45 | 65.55 | 66.95 | 63.99 | 3039990 |
| 1712616000 | 65.37 | 2.16 | 3.42 | 63.05 | 65.44 | 62.88 | 2274652 |
| 1712356800 | 63.21 | 0.49 | 0.78 | 62.21 | 63.825 | 61.425 | 2596807 |
| 1712270400 | 62.72 | 0.31 | 0.50 | 66.099999 | 66.2026 | 62.365 | 5304363 |
| 1712184000 | 62.41 | -1.28 | -2.01 | 63.53 | 63.82 | 61.332 | 3076284 |
| 1712097600 | 63.69 | -2.16 | -3.28 | 64.54 | 64.54 | 62.1 | 3050182 |
| 1712011200 | 65.849999 | -2.03 | -2.99 | 67.3 | 67.459 | 64.66 | 4263508 |
| 1711665600 | 67.88 | 0.29 | 0.43 | 69.99 | 71.31 | 67.51 | 4565954 |
| 1711579200 | 67.59 | 2.83 | 4.37 | 67.3 | 69.16 | 66.629999 | 5639433 |
| 1711492800 | 64.76 | 1.41 | 2.23 | 64.03 | 66.54 | 63.91 | 2938163 |
| 1711406400 | 63.35 | 0.02 | 0.03 | 64.65 | 65.489999 | 63.11 | 3479849 |
| 1711147200 | 63.33 | -2.36 | -3.59 | 65.17 | 65.269999 | 63 | 2168680 |
| 1711060800 | 65.69 | 0.95 | 1.47 | 63.75 | 66.39 | 63.4 | 3345873 |
| 1710974400 | 64.739999 | 4.9 | 8.19 | 58.98 | 65.04 | 58.98 | 4320690 |
| 1710888000 | 59.84 | -0.39 | -0.65 | 60.44 | 62.27 | 59.64 | 3774615 |
| 1710801600 | 60.23 | -0.72 | -1.18 | 61.23 | 61.46 | 59.76 | 2535200 |
| 1710542400 | 60.95 | -1.63 | -2.60 | 62.53 | 63.255 | 60.75 | 2832638 |
| 1710456000 | 62.58 | -1.84 | -2.86 | 64 | 64.87 | 61.5503 | 2611684 |
| 1710369600 | 64.42 | 2.42 | 3.90 | 63 | 66.25 | 63 | 3979598 |
| 1710283200 | 62 | 3.19 | 5.42 | 60.41 | 62.08 | 59.96 | 3019594 |
| 1710196800 | 58.81 | -2.73 | -4.44 | 60.465 | 61.3 | 58.795 | 3225948 |
| 1709941200 | 61.54 | 1.68 | 2.81 | 60.88 | 64.2809 | 60.835 | 3672662 |
| 1709854800 | 59.86 | 0.02 | 0.03 | 60.39 | 60.77 | 59.01 | 2465061 |
| 1709768400 | 59.84 | -0.48 | -0.80 | 61.31 | 61.935 | 58.41 | 3573289 |
| 1709682000 | 60.32 | -0.99 | -1.61 | 60.09 | 61.1199 | 59.135 | 2937642 |
| 1709595600 | 61.31 | 1.19 | 1.98 | 60.18 | 62.695 | 59.82 | 3571080 |
| 1709336400 | 60.12 | 0.52 | 0.87 | 59.72 | 60.615 | 58.59 | 3088685 |
| 1709250000 | 59.6 | 1.91 | 3.31 | 58.87 | 61.54 | 58.71 | 5680436 |
| 1709163600 | 57.69 | 0.35 | 0.61 | 55.99 | 58.85 | 55.52 | 4890618 |
| 1709077200 | 57.34 | 4.85 | 9.24 | 54.07 | 57.6 | 53.61 | 6503070 |
| 1708990800 | 52.49 | -0.07 | -0.13 | 52.02 | 54.76 | 51.83 | 3811593 |
| 1708731600 | 52.56 | -1.48 | -2.74 | 52.47 | 55.16 | 51.81 | 6672060 |
| 1708645200 | 54.04 | 5.26 | 10.78 | 52.47 | 54.9 | 50.09 | 14038836 |
| 1708558800 | 48.78 | -1.7 | -3.37 | 48.56 | 49.405 | 47.32 | 6156028 |
| 1708472400 | 50.48 | -1.53 | -2.94 | 51 | 51.09 | 49.29 | 4613484 |
| 1708126800 | 52.01 | -0.21 | -0.40 | 52.86 | 53.25 | 49.97 | 3870344 |
| 1708040400 | 52.22 | 0.31 | 0.60 | 52.69 | 53.07 | 51.31 | 2717433 |
| 1707954000 | 51.91 | 1.5 | 2.98 | 50.85 | 52.48 | 48.7465 | 4244729 |
| 1707867600 | 50.41 | -3.82 | -7.04 | 51.29 | 51.525 | 49.36 | 4895977 |
| 1707781200 | 54.23 | 1.81 | 3.45 | 52.86 | 55.2999 | 52.3 | 3930400 |
| 1707522000 | 52.42 | 0.83 | 1.61 | 51.81 | 52.815 | 50.96 | 2141300 |
| 1707435600 | 51.59 | 1.86 | 3.74 | 49.09 | 52.42 | 48.83 | 3821370 |
| 1707349200 | 49.73 | -0.93 | -1.84 | 50.12 | 50.215 | 47.9715 | 4222692 |
| 1707262800 | 50.66 | 1.63 | 3.32 | 48.83 | 50.67 | 48.15 | 3189689 |
| 1707176400 | 49.03 | -2.52 | -4.89 | 50.34 | 50.38 | 48.69 | 2881873 |
| 1706917200 | 51.55 | 0.31 | 0.60 | 50.12 | 51.66 | 48.15 | 3985971 |
| 1706830800 | 51.24 | 0.99 | 1.97 | 50.86 | 51.6 | 49.04 | 4581672 |
| 1706744400 | 50.25 | -1.53 | -2.95 | 51.06 | 54.345 | 49.74 | 5043945 |
| 1706658000 | 51.78 | -3.17 | -5.77 | 54.49 | 54.77 | 51.65 | 3516018 |
| 1706571600 | 54.95 | -1.22 | -2.17 | 56.2 | 56.325 | 53.62 | 3711355 |
| 1706312400 | 56.17 | 1.28 | 2.33 | 55 | 57.26 | 54.99 | 4415137 |
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
