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 | 3.39 | 6.07091690544 | 55.84 | 59.85 | 53.94 | 1394735 | 56.00511434 | CS |
| 4 | -2.67 | -4.31340872375 | 61.9 | 63.31 | 53.94 | 1195074 | 58.5178294 | CS |
| 12 | -8.67 | -12.7687776141 | 67.9 | 69.89 | 53.11 | 1635856 | 59.34491834 | CS |
| 26 | 7.15 | 13.7288786482 | 52.08 | 76.38 | 48.13 | 1653347 | 62.94319408 | CS |
| 52 | 14.18 | 31.4761376249 | 45.05 | 76.38 | 43.58 | 1540143 | 60.3155257 | CS |
| 156 | 39.51 | 200.354969574 | 19.72 | 76.38 | 17.95 | 1086200 | 44.35052172 | CS |
| 260 | 47.78 | 417.292576419 | 11.45 | 76.38 | 8.05 | 925563 | 35.58190096 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 58.12 | 1.6 | 2.83 | 56.15 | 58.39 | 56.05 | 1360268 |
| 1713998100 | 56.52 | 0.08 | 0.14 | 57.6 | 58.56 | 56.09 | 1305317 |
| 1713911700 | 56.44 | 1.71 | 3.12 | 54.88 | 56.945 | 54.55 | 1152273 |
| 1713825300 | 54.73 | 0.05 | 0.09 | 55.55 | 55.64 | 54.35 | 1539523 |
| 1713566100 | 54.68 | -1.78 | -3.15 | 55.84 | 56.34 | 53.94 | 1600353 |
| 1713479700 | 56.46 | -0.79 | -1.38 | 56.76 | 57.78 | 55.97 | 1387931 |
| 1713393300 | 57.25 | -1.47 | -2.50 | 58.82 | 58.99 | 56.91 | 1298601 |
| 1713306900 | 58.72 | -0.28 | -0.47 | 58.2048 | 59.035 | 58.12 | 822264 |
| 1713220500 | 59 | -1.14 | -1.90 | 60.42 | 60.64 | 58.48 | 1003698 |
| 1712961300 | 60.14 | -2.19 | -3.51 | 60.81 | 61.94 | 60 | 1466858 |
| 1712874900 | 62.33 | 2.58 | 4.32 | 60 | 62.37 | 59.82 | 947692 |
| 1712788500 | 59.75 | -1.74 | -2.83 | 60.46 | 60.74 | 58.835 | 1145020 |
| 1712702100 | 61.49 | 1.23 | 2.04 | 60.66 | 61.75 | 60.53 | 993886 |
| 1712615700 | 60.26 | 0.2 | 0.33 | 60.4 | 60.9096 | 59.67 | 633569 |
| 1712356500 | 60.06 | 1.13 | 1.92 | 59.11 | 60.54 | 59.08 | 987382 |
| 1712270100 | 58.93 | -1.38 | -2.29 | 61.4 | 61.665 | 58.52 | 1346846 |
| 1712183700 | 60.31 | 0.83 | 1.40 | 58.51 | 60.73 | 58.4 | 1071964 |
| 1712097300 | 59.48 | -2.75 | -4.42 | 61 | 61 | 59.2 | 1311377 |
| 1712010900 | 62.23 | 0.42 | 0.68 | 61.9 | 63.31 | 61.73 | 1234759 |
| 1711665300 | 61.81 | -1.29 | -2.04 | 63 | 63.49 | 61.7 | 1989132 |
| 1711578900 | 63.1 | 1.01 | 1.63 | 62.49 | 63.175 | 61.2 | 1119948 |
| 1711492500 | 62.09 | 0.43 | 0.70 | 62.15 | 63.165 | 61.73 | 1126050 |
| 1711406100 | 61.66 | -1.7 | -2.68 | 62.55 | 62.855 | 61.45 | 1498881 |
| 1711146900 | 63.36 | -1.37 | -2.12 | 63.98 | 64.73 | 62.05 | 1181044 |
| 1711060500 | 64.73 | 4.2 | 6.94 | 62.88 | 65.86 | 62.5 | 2369416 |
| 1710974100 | 60.53 | 1.69 | 2.87 | 58.94 | 60.68 | 58.275 | 1100353 |
| 1710887700 | 58.84 | -1.65 | -2.73 | 59.23 | 59.99 | 57.2 | 1503982 |
| 1710801300 | 60.49 | -0.06 | -0.10 | 61.25 | 61.94 | 60.43 | 1177505 |
| 1710542100 | 60.55 | -0.44 | -0.72 | 60.15 | 61.58 | 60.15 | 2513689 |
| 1710455700 | 60.99 | -0.52 | -0.85 | 61.3 | 61.89 | 60.36 | 1480930 |
| 1710369300 | 61.51 | -1.89 | -2.98 | 62.27 | 63.31 | 60.77 | 1519774 |
| 1710282900 | 63.4 | 0.88 | 1.41 | 63.12 | 63.64 | 62.13 | 1162120 |
| 1710196500 | 62.52 | -1.24 | -1.94 | 62.33 | 62.78 | 61.02 | 1735673 |
| 1709940900 | 63.76 | -1.64 | -2.51 | 65.5 | 66.67 | 63.5 | 1747747 |
| 1709854500 | 65.4 | 1.72 | 2.70 | 64.599999 | 66.25 | 64.22 | 1176809 |
| 1709768100 | 63.68 | 2.28 | 3.71 | 63.69 | 64.12 | 62.15 | 1424578 |
| 1709681700 | 61.4 | -1.69 | -2.68 | 61.6 | 62.696 | 60.68 | 1450458 |
| 1709595300 | 63.09 | -1.4 | -2.17 | 65.69 | 65.69 | 62.6175 | 1418186 |
| 1709336100 | 64.489999 | 5.25 | 8.86 | 60.99 | 65.68 | 60.317 | 2898001 |
| 1709249700 | 59.24 | 2.38 | 4.19 | 58.01 | 59.73 | 57.7 | 1688440 |
| 1709163300 | 56.86 | -0.79 | -1.37 | 56.85 | 57.32 | 56.34 | 1210639 |
| 1709076900 | 57.65 | -0.97 | -1.65 | 58.84 | 59.48 | 57.61 | 1045890 |
| 1708990500 | 58.62 | 2.58 | 4.60 | 56.82 | 59.23 | 56.633 | 1478904 |
| 1708731300 | 56.04 | -1.87 | -3.23 | 58.05 | 58.05 | 55.3601 | 1375846 |
| 1708644900 | 57.91 | 1.6 | 2.84 | 58.11 | 58.95 | 57.74 | 1890728 |
| 1708558500 | 56.31 | 1.25 | 2.27 | 54.34 | 56.31 | 54.1 | 1360411 |
| 1708472100 | 55.06 | -1.03 | -1.84 | 55.1 | 55.81 | 54.49 | 1291938 |
| 1708126500 | 56.09 | -0.25 | -0.44 | 56.29 | 57.12 | 55.095 | 1219006 |
| 1708040100 | 56.34 | -0.68 | -1.19 | 57.38 | 57.575 | 55.59 | 1345194 |
| 1707953700 | 57.02 | 1.8 | 3.26 | 56.25 | 57.18 | 55.57 | 1403150 |
| 1707867300 | 55.22 | -2.82 | -4.86 | 55.82 | 56.56 | 54.17 | 1902415 |
| 1707780900 | 58.04 | -0.66 | -1.12 | 58.8 | 59.74 | 57.66 | 1771617 |
| 1707521700 | 58.7 | 2.45 | 4.36 | 56.89 | 59.1414 | 56.795 | 2570146 |
| 1707435300 | 56.25 | 2.63 | 4.90 | 53.81 | 57.36 | 53.81 | 3030061 |
| 1707348900 | 53.62 | -1.64 | -2.97 | 55.6 | 56.21 | 53.11 | 4255960 |
| 1707262500 | 55.26 | -13.11 | -19.18 | 62.55 | 62.55 | 54.82 | 8018128 |
| 1707176100 | 68.37 | -0.48 | -0.70 | 69.15 | 69.89 | 67.97 | 2497639 |
| 1706916900 | 68.85 | 0.7 | 1.03 | 67.9 | 69.065 | 67.33 | 1137922 |
| 1706830500 | 68.15 | -0.38 | -0.55 | 68.87 | 69.3 | 67.66 | 1214884 |
| 1706744100 | 68.53 | -2.9 | -4.06 | 70 | 70.87 | 68.24 | 1254657 |
| 1706657700 | 71.43 | -1.6 | -2.19 | 73.01 | 73.62 | 70.86 | 763359 |
| 1706571300 | 73.03 | 1.75 | 2.46 | 71.78 | 73.09 | 70.78 | 1283686 |
| 1706312100 | 71.28 | -1.96 | -2.68 | 72.25 | 73.185 | 70.45 | 1704377 |
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
