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 | -1.03 | -2.35536245141 | 43.73 | 46.56 | 42.51 | 449415 | 44.42023724 | CS |
| 4 | -13.51 | -24.0348692403 | 56.21 | 56.64 | 42.51 | 325925 | 48.24234569 | CS |
| 12 | -27.06 | -38.7901376147 | 69.76 | 72.8625 | 42.51 | 248706 | 55.9446938 | CS |
| 26 | -10.09 | -19.1134684599 | 52.79 | 73.575 | 42.51 | 215227 | 59.6140668 | CS |
| 52 | -20.11 | -32.0171947142 | 62.81 | 96.93 | 42.51 | 242496 | 65.16701374 | CS |
| 156 | -21.5 | -33.4890965732 | 64.2 | 153.28 | 42.51 | 282509 | 87.92873607 | CS |
| 260 | 14.23 | 49.9824376537 | 28.47 | 153.28 | 18.88 | 298948 | 67.47185809 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 42.7 | -2.39 | -5.30 | 44.12 | 44.24 | 42.51 | 627762 |
| 1713998100 | 45.09 | -0.39 | -0.86 | 45.33 | 46.37 | 44.92 | 445982 |
| 1713911700 | 45.48 | 0.36 | 0.80 | 46 | 46.56 | 44.91 | 304002 |
| 1713825300 | 45.12 | 0.32 | 0.71 | 45.01 | 45.66 | 44.1 | 465471 |
| 1713566100 | 44.8 | 1.16 | 2.66 | 43.73 | 45.485 | 43.64 | 394303 |
| 1713479700 | 43.64 | -0.94 | -2.11 | 44.58 | 44.58 | 43.39 | 365058 |
| 1713393300 | 44.58 | -1.67 | -3.61 | 46.69 | 46.5 | 44.49 | 249481 |
| 1713306900 | 46.25 | -1.18 | -2.49 | 46.89 | 46.9199 | 46.06 | 279282 |
| 1713220500 | 47.43 | -1.91 | -3.87 | 49.31 | 49.56 | 47.13 | 313853 |
| 1712961300 | 49.34 | -2.34 | -4.53 | 50.38 | 50.95 | 48.93 | 422232 |
| 1712874900 | 51.68 | 0.43 | 0.84 | 51.58 | 52.1 | 51.13 | 225017 |
| 1712788500 | 51.25 | -2.8 | -5.18 | 52.09 | 52.1 | 50.97 | 322962 |
| 1712702100 | 54.05 | 2.1 | 4.04 | 52.15 | 54.06 | 51.95 | 230729 |
| 1712615700 | 51.95 | 0.47 | 0.91 | 51.63 | 52.8 | 51.63 | 214514 |
| 1712356500 | 51.48 | -1.12 | -2.13 | 52.36 | 52.7199 | 51.21 | 179648 |
| 1712270100 | 52.6 | -1.13 | -2.10 | 54.28 | 55.38 | 52.45 | 247769 |
| 1712183700 | 53.73 | -1.99 | -3.57 | 55.07 | 55.56 | 53.41 | 311279 |
| 1712097300 | 55.72 | 0.02 | 0.04 | 54.78 | 56.04 | 54.35 | 309156 |
| 1712010900 | 55.7 | -0.59 | -1.05 | 56.21 | 56.64 | 54.5 | 262372 |
| 1711665300 | 56.29 | 1.83 | 3.36 | 54.49 | 56.62 | 54.43 | 465037 |
| 1711578900 | 54.46 | 1.13 | 2.12 | 53.9 | 55.3 | 53.9 | 342316 |
| 1711492500 | 53.33 | -1.19 | -2.18 | 54.96 | 55.35 | 53.23 | 756724 |
| 1711406100 | 54.52 | -2.24 | -3.95 | 56.82 | 57.28 | 53.91 | 712122 |
| 1711146900 | 56.76 | -1.82 | -3.11 | 58.7 | 58.6 | 55.91 | 410167 |
| 1711060500 | 58.58 | -2.53 | -4.14 | 61.23 | 61.335 | 58.5 | 264326 |
| 1710974100 | 61.11 | 0.84 | 1.39 | 60.27 | 61.67 | 59.72 | 136082 |
| 1710887700 | 60.27 | 0.08 | 0.13 | 59.46 | 60.37 | 59.46 | 160703 |
| 1710801300 | 60.19 | -0.08 | -0.13 | 60.78 | 61.18 | 60.13 | 148437 |
| 1710542100 | 60.27 | -0.14 | -0.23 | 60.01 | 60.5 | 59.45 | 431275 |
| 1710455700 | 60.41 | -2.45 | -3.90 | 62.58 | 63.02 | 59.69 | 232254 |
| 1710369300 | 62.86 | -0.17 | -0.27 | 62.73 | 63.39 | 62.58 | 110648 |
| 1710282900 | 63.03 | 0.39 | 0.62 | 63.05 | 63.3 | 62.28 | 107292 |
| 1710196500 | 62.64 | -0.89 | -1.40 | 63.08 | 64.275 | 62.42 | 223810 |
| 1709940900 | 63.53 | -0.77 | -1.20 | 64.709999 | 65.08 | 63.51 | 107151 |
| 1709854500 | 64.3 | 1.34 | 2.13 | 63.56 | 65.03 | 63.255 | 96087 |
| 1709768100 | 62.96 | 1.13 | 1.83 | 62.87 | 63.3 | 62.2 | 109316 |
| 1709681700 | 61.83 | -2.66 | -4.12 | 63.75 | 63.76 | 61.7 | 134033 |
| 1709595300 | 64.489999 | -0.32 | -0.49 | 64.79 | 65.724999 | 63.8 | 211548 |
| 1709336100 | 64.81 | -0.06 | -0.09 | 65.15 | 65.375 | 63.84 | 136032 |
| 1709249700 | 64.87 | 0.6 | 0.93 | 65.05 | 65.849999 | 63.86 | 247891 |
| 1709163300 | 64.269999 | -0.17 | -0.26 | 63.35 | 64.89 | 63.35 | 205781 |
| 1709076900 | 64.44 | -3.72 | -5.46 | 63 | 69.23 | 62.46 | 386426 |
| 1708990500 | 68.16 | -0.69 | -1.00 | 68.25 | 68.705 | 67.61 | 133116 |
| 1708731300 | 68.85 | -0.25 | -0.36 | 68.79 | 69.715 | 67.81 | 95892 |
| 1708644900 | 69.1 | 1.84 | 2.74 | 68 | 69.54 | 67.9501 | 140695 |
| 1708558500 | 67.26 | -1.78 | -2.58 | 68.58 | 69.04 | 66.51 | 132961 |
| 1708472100 | 69.04 | -1.29 | -1.83 | 69.2 | 69.785 | 68.811 | 124562 |
| 1708126500 | 70.33 | -0.93 | -1.31 | 70.66 | 71.1999 | 69.674 | 101328 |
| 1708040100 | 71.26 | 1.31 | 1.87 | 70.72 | 71.7075 | 69.86 | 141934 |
| 1707953700 | 69.95 | 2.19 | 3.23 | 68.91 | 70.24 | 68.4335 | 144136 |
| 1707867300 | 67.76 | -4.81 | -6.63 | 69.74 | 70.31 | 67.22 | 209673 |
| 1707780900 | 72.57 | 0.83 | 1.16 | 71.77 | 72.8625 | 71.7 | 145168 |
| 1707521700 | 71.74 | 1.65 | 2.35 | 70.55 | 71.84 | 70.55 | 153692 |
| 1707435300 | 70.09 | 0.97 | 1.40 | 69.33 | 70.53 | 69.1 | 111161 |
| 1707348900 | 69.12 | -0.75 | -1.07 | 70.17 | 70.17 | 68.8615 | 124135 |
| 1707262500 | 69.87 | 0.77 | 1.11 | 69.1 | 69.97 | 68.83 | 86320 |
| 1707176100 | 69.1 | -0.95 | -1.36 | 69.11 | 69.755 | 68.86 | 118021 |
| 1706916900 | 70.05 | -0.36 | -0.51 | 69.76 | 70.83 | 68.595 | 130209 |
| 1706830500 | 70.41 | 2.28 | 3.35 | 68.45 | 70.48 | 67.99 | 165815 |
| 1706744100 | 68.13 | -1.84 | -2.63 | 69.55 | 70.6 | 68.01 | 163821 |
| 1706657700 | 69.97 | -1.47 | -2.06 | 71.02 | 71.315 | 69.71 | 107665 |
| 1706571300 | 71.44 | 1.52 | 2.17 | 69.82 | 71.53 | 69.755 | 112109 |
| 1706312100 | 69.92 | -0.83 | -1.17 | 70.93 | 71.5386 | 69.9 | 98051 |
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
