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 | -5.18 | -8.40636157092 | 61.62 | 61.89 | 57.2 | 309636 | 59.0378532 | CS |
| 4 | -9.39 | -14.2640133678 | 65.83 | 66.4699 | 57.2 | 367597 | 62.27480009 | CS |
| 12 | 8.16 | 16.9014084507 | 48.28 | 69.2625 | 47.81 | 517745 | 61.76699757 | CS |
| 26 | 15.58 | 38.1302006853 | 40.86 | 69.2625 | 37.66 | 421808 | 55.84011591 | CS |
| 52 | 10.04 | 21.6379310345 | 46.4 | 69.2625 | 37.66 | 347981 | 52.70031652 | CS |
| 156 | -72.12 | -56.0983198507 | 128.56 | 143.66 | 29.05 | 379132 | 65.19223753 | CS |
| 260 | -15.83 | -21.903971219 | 72.27 | 148.8 | 29.05 | 355376 | 76.49787142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566100 | 57.61 | -0.79 | -1.35 | 58.05 | 58.395 | 57.2 | 357776 |
| 1713479700 | 58.4 | -0.54 | -0.92 | 59.3 | 59.4 | 58.17 | 251384 |
| 1713393300 | 58.94 | 0.22 | 0.37 | 58.87 | 59.74 | 58.75 | 376395 |
| 1713306900 | 58.72 | 0.26 | 0.44 | 58.5 | 59 | 57.7 | 307953 |
| 1713220500 | 58.46 | -1.93 | -3.20 | 60.47 | 61 | 58.3875 | 280765 |
| 1712961300 | 60.39 | -2.04 | -3.27 | 61.62 | 61.89 | 60.25 | 336963 |
| 1712874900 | 62.43 | 0.42 | 0.68 | 62.63 | 62.63 | 61.655 | 222917 |
| 1712788500 | 62.01 | -1.22 | -1.93 | 61.72 | 62.21 | 61.25 | 219616 |
| 1712702100 | 63.23 | 1.25 | 2.02 | 62.28 | 63.73 | 62.28 | 351894 |
| 1712615700 | 61.98 | -0.12 | -0.19 | 61.9 | 62.15 | 61.4 | 264762 |
| 1712356500 | 62.1 | 1.29 | 2.12 | 60.67 | 62.31 | 60.65 | 475783 |
| 1712270100 | 60.81 | -1.3 | -2.09 | 62.94 | 63.2 | 60.67 | 409322 |
| 1712183700 | 62.11 | 0.01 | 0.02 | 61.47 | 63.11 | 61.47 | 686923 |
| 1712097300 | 62.1 | -0.55 | -0.88 | 62.24 | 62.37 | 61.07 | 462496 |
| 1712010900 | 62.65 | -1.99 | -3.08 | 64.2 | 64.56 | 62.48 | 405616 |
| 1711665300 | 64.64 | -0.46 | -0.71 | 65.05 | 65.9685 | 64.19 | 673410 |
| 1711578900 | 65.099999 | -0.5 | -0.76 | 65.83 | 66.04 | 64.53 | 286286 |
| 1711492500 | 65.599999 | 0.61 | 0.94 | 65.54 | 66.469899 | 65.099999 | 354309 |
| 1711406100 | 64.989999 | -0.27 | -0.41 | 65.33 | 65.69 | 64.745 | 281187 |
| 1711146900 | 65.26 | -0.56 | -0.85 | 65.83 | 65.9324 | 64.08 | 385144 |
| 1711060500 | 65.819999 | 1.29 | 2.00 | 64.709999 | 66.23 | 64.709999 | 481679 |
| 1710974100 | 64.53 | 0.25 | 0.39 | 64.3 | 64.91 | 63.73 | 434356 |
| 1710887700 | 64.28 | 1.16 | 1.84 | 62.8 | 64.45 | 62 | 420687 |
| 1710801300 | 63.12 | 1.08 | 1.74 | 62.47 | 63.51 | 62.12 | 554159 |
| 1710542100 | 62.04 | -0.56 | -0.89 | 62.13 | 62.48 | 61.72 | 643707 |
| 1710455700 | 62.6 | -0.52 | -0.82 | 63.35 | 63.395 | 62.36 | 458520 |
| 1710369300 | 63.12 | -1.07 | -1.67 | 64 | 64.694999 | 62.95 | 578434 |
| 1710282900 | 64.19 | -0.54 | -0.83 | 64.72 | 65.04 | 63.58 | 317716 |
| 1710196500 | 64.73 | 0.24 | 0.37 | 64.129999 | 65.09 | 63.83 | 357871 |
| 1709940900 | 64.489999 | 0.47 | 0.73 | 64.349999 | 65.47 | 63.7592 | 665113 |
| 1709854500 | 64.019999 | 0.65 | 1.03 | 63.76 | 64.78 | 63.32 | 424494 |
| 1709768100 | 63.37 | 1.27 | 2.05 | 63.15 | 64.15 | 62.61 | 303896 |
| 1709681700 | 62.1 | -3.27 | -5.00 | 64.67 | 64.792599 | 61.71 | 526951 |
| 1709595300 | 65.37 | -1.24 | -1.86 | 66.61 | 67.37 | 65 | 485511 |
| 1709336100 | 66.61 | 1.57 | 2.41 | 65.04 | 67.425 | 64.286 | 689503 |
| 1709249700 | 65.04 | 0.66 | 1.03 | 65.44 | 65.5 | 64.45 | 831508 |
| 1709163300 | 64.379999 | -1.29 | -1.96 | 65.5 | 65.5 | 64.019999 | 475154 |
| 1709076900 | 65.67 | -0.25 | -0.38 | 66.67 | 67.19 | 65.54 | 614794 |
| 1708990500 | 65.92 | 2.2 | 3.45 | 63.58 | 66.22 | 63.45 | 623068 |
| 1708731300 | 63.72 | -0.98 | -1.51 | 64.76 | 65.349999 | 63.17 | 562208 |
| 1708644900 | 64.7 | 1.78 | 2.83 | 64 | 64.8899 | 63.34 | 604124 |
| 1708558500 | 62.92 | -1.81 | -2.80 | 64.01 | 64.26 | 62.5 | 646056 |
| 1708472100 | 64.73 | -0.15 | -0.23 | 63.8 | 65.599999 | 62.76 | 822644 |
| 1708126500 | 64.879999 | -3.92 | -5.70 | 65.95 | 66.849999 | 62.77 | 1804158 |
| 1708040100 | 68.8 | 18.09 | 35.67 | 61.1 | 69.2625 | 60 | 3392752 |
| 1707953700 | 50.71 | 2.34 | 4.84 | 48.51 | 50.8437 | 48.51 | 873150 |
| 1707867300 | 48.37 | -1.79 | -3.57 | 48.56 | 49.02 | 47.82 | 398279 |
| 1707780900 | 50.16 | 0.22 | 0.44 | 50.82 | 51.36 | 49.786 | 430601 |
| 1707521700 | 49.94 | 0.18 | 0.36 | 49.96 | 51.06 | 49.79 | 548273 |
| 1707435300 | 49.76 | 0.45 | 0.91 | 49.07 | 49.81 | 48.81 | 474146 |
| 1707348900 | 49.31 | -0.32 | -0.64 | 49.91 | 50 | 49.05 | 251419 |
| 1707262500 | 49.63 | 0.59 | 1.20 | 49.09 | 49.93 | 49.07 | 492051 |
| 1707176100 | 49.04 | -0.6 | -1.21 | 49.2 | 49.25 | 48.69 | 256325 |
| 1706916900 | 49.64 | -0.05 | -0.10 | 49.53 | 49.99 | 48.83 | 247669 |
| 1706830500 | 49.69 | 0.95 | 1.95 | 49.04 | 50.13 | 48.88 | 381141 |
| 1706744100 | 48.74 | -0.05 | -0.10 | 48.56 | 50.32 | 48.32 | 345950 |
| 1706657700 | 48.79 | -0.96 | -1.93 | 49.48 | 49.56 | 48.685 | 238062 |
| 1706571300 | 49.75 | 1.14 | 2.35 | 48.53 | 49.75 | 48.16 | 184536 |
| 1706312100 | 48.61 | 0.46 | 0.96 | 48.28 | 48.76 | 47.81 | 211844 |
| 1706225700 | 48.15 | 0.17 | 0.35 | 48.37 | 48.7499 | 45.95 | 333470 |
| 1706139300 | 47.98 | 0.07 | 0.15 | 48.64 | 49.17 | 47.95 | 190622 |
| 1706052900 | 47.91 | 0.01 | 0.02 | 47.81 | 48.43 | 47.65 | 358047 |
| 1705966500 | 47.9 | 0.33 | 0.69 | 48 | 48.69 | 47.71 | 364012 |
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
