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 | -5.79 | -10.320855615 | 56.1 | 56.1 | 50.19 | 685142 | 53.67248037 | CS |
| 4 | 2.3 | 4.79066861071 | 48.01 | 56.1 | 43.605 | 385872 | 51.61671106 | CS |
| 12 | 15.34 | 43.8661710037 | 34.97 | 72.29 | 34.09 | 735816 | 58.90061477 | CS |
| 26 | 33.37 | 196.989374262 | 16.94 | 72.29 | 16.39 | 519590 | 49.15245791 | CS |
| 52 | 28.81 | 134 | 21.5 | 72.29 | 14.19 | 443124 | 39.97639826 | CS |
| 156 | 28.81 | 134 | 21.5 | 72.29 | 14.19 | 443124 | 39.97639826 | CS |
| 260 | 28.81 | 134 | 21.5 | 72.29 | 14.19 | 443124 | 39.97639826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 50.31 | -3.44 | -6.40 | 54.59 | 54.59 | 50.19 | 442861 |
| 1715898900 | 53.75 | 0.45 | 0.84 | 52.89 | 54.22 | 52.89 | 484914 |
| 1715812500 | 53.3 | -0.7 | -1.30 | 55.54 | 55.54 | 51.985 | 656802 |
| 1715726100 | 54 | 1.27 | 2.41 | 53.72 | 54.72 | 52.85 | 1776538 |
| 1715639700 | 52.73 | -0.49 | -0.92 | 55.28 | 55.28 | 52.58 | 296291 |
| 1715380500 | 53.22 | 0.3 | 0.57 | 56.1 | 56.1 | 51.3 | 211163 |
| 1715294100 | 52.92 | 1.66 | 3.24 | 51.59 | 53.05 | 50.81 | 185118 |
| 1715207700 | 51.26 | -0.96 | -1.84 | 51.33 | 52.23 | 49.57 | 181945 |
| 1715121300 | 52.22 | -2.09 | -3.85 | 54.2 | 54.31 | 51.05 | 188503 |
| 1715034900 | 54.31 | 0.12 | 0.22 | 54.54 | 55.31 | 53.44 | 227295 |
| 1714775700 | 54.19 | 1.99 | 3.81 | 53.79 | 54.89 | 52.22 | 346102 |
| 1714689300 | 52.2 | 1.29 | 2.53 | 51.66 | 52.545 | 50.14 | 356093 |
| 1714602900 | 50.91 | 0.61 | 1.21 | 50.42 | 51.555 | 48.25 | 404205 |
| 1714516500 | 50.3 | 1.3 | 2.65 | 48.14 | 51.01 | 48.09 | 397405 |
| 1714430100 | 49 | 1.87 | 3.97 | 47.21 | 49.77 | 47.21 | 207028 |
| 1714170900 | 47.13 | 1.27 | 2.77 | 46.17 | 47.465 | 44.52 | 238494 |
| 1714084500 | 45.86 | -0.68 | -1.46 | 45.32 | 46.72 | 43.605 | 316152 |
| 1713998100 | 46.54 | -3.23 | -6.49 | 49.37 | 50.48 | 45.73 | 283432 |
| 1713911700 | 49.77 | 1.13 | 2.32 | 49.04 | 51 | 49.04 | 277539 |
| 1713825300 | 48.64 | 1.73 | 3.69 | 47.65 | 49.64 | 46.71 | 208695 |
| 1713566100 | 46.91 | -1.44 | -2.98 | 48.01 | 49.705 | 45.74 | 473723 |
| 1713479700 | 48.35 | -3.15 | -6.12 | 51.56 | 52.31 | 48 | 387352 |
| 1713393300 | 51.5 | 0.84 | 1.66 | 51.42 | 52.62 | 50.0325 | 444965 |
| 1713306900 | 50.66 | -2.41 | -4.54 | 53.34 | 54.07 | 50.59 | 337119 |
| 1713220500 | 53.07 | -1.98 | -3.60 | 55.8 | 58 | 51.57 | 381596 |
| 1712961300 | 55.05 | -2.99 | -5.15 | 57.54 | 58.14 | 53.765 | 583616 |
| 1712874900 | 58.04 | 5.27 | 9.99 | 53.71 | 58.18 | 52.79 | 372446 |
| 1712788500 | 52.77 | -3.6 | -6.39 | 55 | 55.715 | 52.77 | 395962 |
| 1712702100 | 56.37 | 1.75 | 3.20 | 54.6 | 56.54 | 54.24 | 455868 |
| 1712615700 | 54.62 | -2.19 | -3.85 | 56.21 | 56.295 | 53.54 | 512524 |
| 1712356500 | 56.81 | -2.19 | -3.71 | 58.37 | 60.02 | 56.35 | 420102 |
| 1712270100 | 59 | -1 | -1.67 | 60.94 | 62.745 | 58.97 | 510866 |
| 1712183700 | 60 | 0.1 | 0.17 | 59.01 | 62.58 | 58.99 | 829550 |
| 1712097300 | 59.9 | -5.15 | -7.92 | 66.64 | 66.8 | 59.02 | 1378094 |
| 1712010900 | 65.05 | -1.4 | -2.11 | 66.22 | 68.21 | 63.685 | 531978 |
| 1711665300 | 66.45 | -1.66 | -2.44 | 68.5 | 69.4 | 66.19 | 425786 |
| 1711578900 | 68.11 | 2.38 | 3.62 | 66.76 | 69.12 | 66.15 | 404382 |
| 1711492500 | 65.73 | 0.73 | 1.12 | 64.2 | 67.9875 | 64.129999 | 659103 |
| 1711406100 | 65 | -3.43 | -5.01 | 68.84 | 70.5599 | 63.6 | 712581 |
| 1711146900 | 68.43 | 1.89 | 2.84 | 67.63 | 71.75 | 66.34 | 1095964 |
| 1711060500 | 66.54 | -0.44 | -0.66 | 66.94 | 69.83 | 65.9 | 522175 |
| 1710974100 | 66.98 | 0.76 | 1.15 | 65.9 | 68.2 | 65.03 | 532990 |
| 1710887700 | 66.22 | 0.78 | 1.19 | 64.459999 | 66.6318 | 64.36 | 642591 |
| 1710801300 | 65.44 | -2.87 | -4.20 | 68.24 | 68.81 | 64.84 | 787326 |
| 1710542100 | 68.31 | 3.12 | 4.79 | 65.349999 | 69.23 | 64.58 | 4219363 |
| 1710455700 | 65.19 | -4.61 | -6.60 | 69.71 | 70.76 | 64.2 | 699882 |
| 1710369300 | 69.8 | 0.46 | 0.66 | 69.34 | 72.29 | 68.078 | 575699 |
| 1710282900 | 69.34 | 3.12 | 4.71 | 66.4 | 69.89 | 66.09 | 690188 |
| 1710196500 | 66.22 | -1.32 | -1.95 | 67.6 | 71.8 | 65.4 | 1065276 |
| 1709940900 | 67.54 | 2.3 | 3.53 | 66.01 | 68.5 | 64.5701 | 2759848 |
| 1709854500 | 65.239999 | -1.45 | -2.17 | 66.34 | 67.25 | 62.3901 | 709056 |
| 1709768100 | 66.69 | 7.39 | 12.46 | 60.23 | 67.2 | 59.42 | 1497614 |
| 1709681700 | 59.3 | 17.56 | 42.07 | 59.91 | 65.41 | 52.89 | 6357784 |
| 1709595300 | 41.74 | 4.5 | 12.08 | 37.9 | 43.25 | 37.78 | 1372606 |
| 1709336100 | 37.24 | 2.42 | 6.95 | 34.85 | 38.3999 | 34.54 | 563737 |
| 1709249700 | 34.82 | -0.71 | -2.00 | 36.08 | 36.87 | 34.46 | 291756 |
| 1709163300 | 35.53 | 0.73 | 2.10 | 34.47 | 35.82 | 34.09 | 586085 |
| 1709076900 | 34.8 | -0.1 | -0.29 | 35.34 | 35.43 | 34.49 | 445891 |
| 1708990500 | 34.9 | -0.01 | -0.03 | 34.82 | 36.08 | 34.42 | 218462 |
| 1708731300 | 34.91 | -0.2 | -0.57 | 34.97 | 35.73 | 34.61 | 317510 |
| 1708644900 | 35.11 | 0.51 | 1.47 | 34.94 | 36.315 | 34.61 | 317492 |
| 1708558500 | 34.6 | 0.1 | 0.29 | 34.45 | 34.75 | 33.7 | 213858 |
| 1708472100 | 34.5 | -1.42 | -3.95 | 35.45 | 36.13 | 33.14 | 368212 |
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
