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 | 2.55 | 4.28715534633 | 59.48 | 62.09 | 58.21 | 1502194 | 60.08170984 | CS |
| 4 | 6.95 | 12.618010167 | 55.08 | 62.09 | 53.32 | 1318780 | 57.80716179 | CS |
| 12 | 16.81 | 37.1738168952 | 45.22 | 62.09 | 45.12 | 2148475 | 54.12461123 | CS |
| 26 | 28.22 | 83.4664300503 | 33.81 | 62.09 | 33.465 | 2632718 | 45.38688006 | CS |
| 52 | 35.03 | 129.740740741 | 27 | 62.09 | 26.08 | 2221007 | 39.06907249 | CS |
| 156 | 40.33 | 185.852534562 | 21.7 | 62.09 | 18.75 | 1270961 | 33.26097383 | CS |
| 260 | 40.33 | 185.852534562 | 21.7 | 62.09 | 18.75 | 1270961 | 33.26097383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 62.03 | 2.37 | 3.97 | 60.2 | 62.09 | 60.18 | 1635759 |
| 1715726400 | 59.66 | 0.41 | 0.69 | 59.05 | 59.93 | 58.21 | 1381115 |
| 1715640000 | 59.25 | -0.76 | -1.27 | 60.06 | 60.41 | 58.925 | 2080079 |
| 1715380800 | 60.01 | 0.5 | 0.84 | 59.93 | 60.07 | 59.225 | 1011271 |
| 1715294400 | 59.51 | -0.11 | -0.18 | 59.48 | 59.74 | 58.94 | 1402745 |
| 1715208000 | 59.62 | -0.01 | -0.02 | 59.32 | 59.96 | 59.085 | 1049650 |
| 1715121600 | 59.63 | 0.12 | 0.20 | 59.19 | 59.75 | 59 | 1296433 |
| 1715035200 | 59.51 | 0.99 | 1.69 | 59 | 59.79 | 58.88 | 1300558 |
| 1714776000 | 58.52 | 0.65 | 1.12 | 58.75 | 59.18 | 58.28 | 929305 |
| 1714689600 | 57.87 | 0.83 | 1.46 | 57.45 | 58.51 | 56.52 | 1289094 |
| 1714603200 | 57.04 | 0.57 | 1.01 | 56.47 | 58.11 | 56.0007 | 1561853 |
| 1714516800 | 56.47 | -0.93 | -1.62 | 57.27 | 57.545 | 56.46 | 1437720 |
| 1714430400 | 57.4 | 0.08 | 0.14 | 57.51 | 57.83 | 56.92 | 969790 |
| 1714171200 | 57.32 | 0.57 | 1.00 | 56.96 | 57.56 | 56.76 | 997116 |
| 1714084800 | 56.75 | 0.59 | 1.05 | 55.085 | 57.02 | 54.78 | 1310299 |
| 1713998400 | 56.16 | 0.19 | 0.34 | 56.46 | 57.46 | 55.46 | 1145746 |
| 1713912000 | 55.97 | 1.36 | 2.49 | 55.2 | 55.99 | 54.66 | 1089504 |
| 1713825600 | 54.61 | 0.44 | 0.81 | 54.68 | 54.96 | 53.32 | 1668292 |
| 1713566400 | 54.17 | -0.42 | -0.77 | 54.7 | 55.1 | 53.535 | 1497742 |
| 1713480000 | 54.59 | -0.18 | -0.33 | 55.08 | 55.66 | 54.3 | 1321523 |
| 1713393600 | 54.77 | -0.69 | -1.24 | 55.64 | 55.94 | 54.22 | 1535895 |
| 1713307200 | 55.46 | 0.3 | 0.54 | 55 | 55.83 | 54.63 | 1973679 |
| 1713220800 | 55.16 | -1.18 | -2.09 | 57.21 | 57.36 | 54.9003 | 1620401 |
| 1712961600 | 56.34 | -0.84 | -1.47 | 56.96 | 57.08 | 56.14 | 1176505 |
| 1712875200 | 57.18 | -0.11 | -0.19 | 56.83 | 57.36 | 56.49 | 1078968 |
| 1712788800 | 57.29 | 0.07 | 0.12 | 56.99 | 57.93 | 56.85 | 1811248 |
| 1712702400 | 57.22 | -1.4 | -2.39 | 58.67 | 58.79 | 56.21 | 2870938 |
| 1712616000 | 58.62 | -0.63 | -1.06 | 59.25 | 59.61 | 58.01 | 1663117 |
| 1712356800 | 59.25 | 1.4 | 2.42 | 57.62 | 59.35 | 57.12 | 1835882 |
| 1712270400 | 57.85 | -1.9 | -3.18 | 60.3 | 60.825 | 57.821 | 2953133 |
| 1712184000 | 59.75 | 1.98 | 3.43 | 57.59 | 59.88 | 57.5 | 3374594 |
| 1712097600 | 57.77 | 0.49 | 0.86 | 56.8 | 57.81 | 56.59 | 1868891 |
| 1712011200 | 57.28 | 0.03 | 0.05 | 57.31 | 57.635 | 56.88 | 2402993 |
| 1711665600 | 57.25 | 0.48 | 0.85 | 56.8 | 57.33 | 56.235 | 2944983 |
| 1711579200 | 56.77 | -0.51 | -0.89 | 57.62 | 58.015 | 56.32 | 4264124 |
| 1711492800 | 57.28 | 0.13 | 0.23 | 57.39 | 58.1 | 57.21 | 1623426 |
| 1711406400 | 57.15 | -1.03 | -1.77 | 57.96 | 58.03 | 57.14 | 1963546 |
| 1711147200 | 58.18 | 0.3 | 0.52 | 57.87 | 58.26 | 57.28 | 2615556 |
| 1711060800 | 57.88 | 2.37 | 4.27 | 56.34 | 57.89 | 55.61 | 2899123 |
| 1710974400 | 55.51 | 1.02 | 1.87 | 54.54 | 55.815 | 54.54 | 3208351 |
| 1710888000 | 54.49 | 3.8 | 7.50 | 50.36 | 54.83 | 50.13 | 6268055 |
| 1710801600 | 50.69 | -0.23 | -0.45 | 51.26 | 51.69 | 50.63 | 4043535 |
| 1710542400 | 50.92 | 0.64 | 1.27 | 50.1 | 51 | 50 | 7407126 |
| 1710456000 | 50.28 | 0.67 | 1.35 | 49.77 | 50.87 | 49.77 | 3736276 |
| 1710369600 | 49.61 | 0.26 | 0.53 | 49.25 | 49.9 | 49.09 | 2388247 |
| 1710283200 | 49.35 | 1.06 | 2.20 | 48.48 | 49.45 | 48.25 | 2289348 |
| 1710196800 | 48.29 | -1.41 | -2.84 | 49.52 | 49.52 | 47.96 | 2806874 |
| 1709941200 | 49.7 | -0.42 | -0.84 | 50.34 | 50.86 | 49.44 | 2275506 |
| 1709854800 | 50.12 | 0.75 | 1.52 | 49.78 | 50.14 | 49.6 | 1208801 |
| 1709768400 | 49.37 | 0.85 | 1.75 | 49.1 | 49.68 | 48.825 | 1937474 |
| 1709682000 | 48.52 | -0.69 | -1.40 | 48.94 | 49.62 | 48.27 | 1949470 |
| 1709595600 | 49.21 | 0.24 | 0.49 | 49.22 | 50.04 | 49.1 | 1903579 |
| 1709336400 | 48.97 | 1.24 | 2.60 | 47.79 | 49.01 | 47.79 | 2356646 |
| 1709250000 | 47.73 | -0.05 | -0.10 | 47.81 | 47.825 | 47.16 | 3052630 |
| 1709163600 | 47.78 | 0.46 | 0.97 | 47.36 | 48 | 47.2 | 1869258 |
| 1709077200 | 47.32 | -0.21 | -0.44 | 47.58 | 47.85 | 47.11 | 1824676 |
| 1708990800 | 47.53 | 0.96 | 2.06 | 46.74 | 47.85 | 46.56 | 3064087 |
| 1708731600 | 46.57 | 0.31 | 0.67 | 46.46 | 46.79 | 46.095 | 1893045 |
| 1708645200 | 46.26 | 1.62 | 3.63 | 45.22 | 46.4 | 45.12 | 2424429 |
| 1708558800 | 44.64 | -0.11 | -0.25 | 44.69 | 45.01 | 44.24 | 1733868 |
| 1708472400 | 44.75 | 0.18 | 0.40 | 44.3 | 44.845 | 44.09 | 2340514 |
| 1708126800 | 44.57 | -0.02 | -0.04 | 44.4 | 45 | 44.365 | 1460090 |
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
