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 | -4.5306 | -8.42588804166 | 53.77 | 54.12 | 49.15 | 1916246 | 51.67763 | CS |
| 4 | -13.2306 | -21.1791259805 | 62.47 | 65.21 | 49.15 | 1324606 | 56.71342709 | CS |
| 12 | -6.2206 | -11.2163721601 | 55.46 | 65.21 | 49.15 | 707296 | 58.56519925 | CS |
| 26 | -12.6006 | -20.3761319534 | 61.84 | 65.21 | 49.15 | 751046 | 57.33824621 | CS |
| 52 | -4.8106 | -8.90027752081 | 54.05 | 70.555 | 49.15 | 611650 | 59.72301756 | CS |
| 156 | 4.6394 | 10.4022421525 | 44.6 | 70.555 | 40.3262 | 444732 | 56.27174115 | CS |
| 260 | 12.8294 | 35.2359241966 | 36.41 | 70.555 | 34.05 | 401747 | 52.3461411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752186900 | 50.64 | -0.88 | -1.71 | 51.23 | 51.36 | 50.04 | 1493101 |
| 1752100500 | 51.52 | -1.21 | -2.29 | 52.805 | 53.17 | 51.22 | 1958833 |
| 1752014100 | 52.73 | 1.19 | 2.31 | 51.58 | 53.71 | 51.58 | 2048655 |
| 1751927700 | 51.54 | -2.91 | -5.34 | 53.77 | 54.275 | 51.51 | 2203893 |
| 1751576640 | 54.45 | 0.55 | 1.02 | 54.41 | 54.81 | 53.5 | 961746 |
| 1751495700 | 53.9 | -1.62 | -2.92 | 55.63 | 56.58 | 53.57 | 2237596 |
| 1751409300 | 55.52 | -8.32 | -13.03 | 60.865 | 60.865 | 55.05 | 5196613 |
| 1751322900 | 63.84 | 0.08 | 0.13 | 65.209999 | 65.5 | 63.1 | 2442044 |
| 1751063700 | 63.76 | 0.01 | 0.02 | 64.09 | 64.6977 | 63.29 | 953192 |
| 1750977300 | 63.75 | 0.18 | 0.28 | 63.68 | 64.2029 | 63.19 | 419052 |
| 1750890900 | 63.57 | -0.99 | -1.53 | 64.56 | 64.89 | 63.355 | 510559 |
| 1750804500 | 64.56 | 1 | 1.57 | 64.06 | 64.73 | 63.4701 | 550392 |
| 1750718100 | 63.56 | 0.99 | 1.58 | 62.42 | 63.6199 | 62.02 | 493757 |
| 1750458900 | 62.57 | -0.44 | -0.70 | 63.26 | 63.55 | 62.05 | 851834 |
| 1750286100 | 63.01 | -0.46 | -0.72 | 63.24 | 64.015 | 62.92 | 340242 |
| 1750199700 | 63.47 | 0.24 | 0.38 | 62.57 | 64.114999 | 62.38 | 539246 |
| 1750113300 | 63.23 | 0.61 | 0.97 | 62.88 | 63.53 | 62.75 | 357697 |
| 1749854100 | 62.62 | -0.62 | -0.98 | 62.47 | 63.26 | 62.24 | 335934 |
| 1749767700 | 63.24 | 0.15 | 0.24 | 63.09 | 63.5 | 62.825 | 242423 |
| 1749681300 | 63.09 | -1.57 | -2.43 | 64.7 | 64.7 | 62.65 | 624652 |
| 1749594900 | 64.66 | 0.38 | 0.59 | 64.239999 | 64.84 | 64.114999 | 274675 |
| 1749508500 | 64.28 | 0.1 | 0.16 | 64.3 | 64.459999 | 63.78 | 293779 |
| 1749249300 | 64.18 | 0.59 | 0.93 | 63.97 | 64.239999 | 63.25 | 289610 |
| 1749162900 | 63.59 | 0.53 | 0.84 | 63.2 | 63.81 | 63.07 | 256199 |
| 1749076500 | 63.06 | 0.03 | 0.05 | 62.75 | 63.52 | 62.55 | 288624 |
| 1748990100 | 63.03 | 1.22 | 1.97 | 61.91 | 63.245 | 61.83 | 432863 |
| 1748903700 | 61.81 | 0.25 | 0.41 | 61.23 | 61.81 | 60.97 | 296993 |
| 1748644500 | 61.56 | 0.49 | 0.80 | 60.8 | 61.72 | 60.54 | 534361 |
| 1748558100 | 61.07 | -0.29 | -0.47 | 61.4 | 61.82 | 60.4431 | 360010 |
| 1748471700 | 61.36 | -0.47 | -0.76 | 61.66 | 62.37 | 61.16 | 242268 |
| 1748385300 | 61.83 | 0.76 | 1.24 | 61.6 | 61.9899 | 61.3101 | 441702 |
| 1748039700 | 61.07 | -0.21 | -0.34 | 60.67 | 61.25 | 59.41 | 339848 |
| 1747953300 | 61.28 | -0.56 | -0.91 | 61.59 | 61.81 | 61.22 | 414293 |
| 1747866900 | 61.84 | -1.31 | -2.07 | 62.44 | 62.71 | 61.71 | 636571 |
| 1747780500 | 63.15 | 0.26 | 0.41 | 62.75 | 63.24 | 62.423 | 432867 |
| 1747694100 | 62.89 | -0.23 | -0.36 | 62.65 | 63.1 | 62.23 | 680531 |
| 1747434900 | 63.12 | 0.5 | 0.80 | 62.29 | 63.13 | 62.25 | 359858 |
| 1747348500 | 62.62 | 0.82 | 1.33 | 61.99 | 62.825 | 61.99 | 455056 |
| 1747262100 | 61.8 | -0.72 | -1.15 | 62.14 | 62.5 | 61.495 | 432956 |
| 1747175700 | 62.52 | 0.47 | 0.76 | 62.12 | 62.625 | 61.77 | 348197 |
| 1747089300 | 62.05 | 1.15 | 1.89 | 62.24 | 62.4395 | 60.815 | 730846 |
| 1746830100 | 60.9 | -0.86 | -1.39 | 61.59 | 61.685 | 60.78 | 386270 |
| 1746743700 | 61.76 | 0.74 | 1.21 | 61.21 | 62.24 | 60.74 | 331475 |
| 1746657300 | 61.02 | 0.29 | 0.48 | 60.8 | 61.31 | 60.57 | 270841 |
| 1746570900 | 60.73 | 0.05 | 0.08 | 60.3 | 61.04 | 60.04 | 524008 |
| 1746484500 | 60.68 | -0.46 | -0.75 | 60.61 | 61.43 | 60.61 | 286563 |
| 1746225300 | 61.14 | 1.01 | 1.68 | 60.86 | 61.32 | 60.54 | 508659 |
| 1746138900 | 60.13 | 0.17 | 0.28 | 60.6 | 60.89 | 59.99 | 348068 |
| 1746052500 | 59.96 | 0.07 | 0.12 | 59.33 | 60.09 | 58.84 | 518823 |
| 1745966100 | 59.89 | 0.71 | 1.20 | 59.1 | 60 | 59.1 | 441055 |
| 1745879700 | 59.18 | 0.07 | 0.12 | 59.19 | 59.6875 | 58.62 | 272317 |
| 1745620500 | 59.11 | 0.04 | 0.07 | 59.09 | 59.2915 | 58.41 | 598497 |
| 1745534100 | 59.07 | 0.71 | 1.22 | 58.27 | 59.14 | 58.15 | 455050 |
| 1745447700 | 58.36 | 1.72 | 3.04 | 58.15 | 59.756 | 57.365 | 1245316 |
| 1745361300 | 56.64 | 1.81 | 3.30 | 55.58 | 56.73 | 55.17 | 458285 |
| 1745274900 | 54.83 | -1.17 | -2.09 | 55.46 | 55.58 | 54.32 | 399292 |
| 1744929300 | 56 | -0.07 | -0.12 | 56.01 | 56.425 | 55.57 | 433100 |
| 1744842900 | 56.07 | -1.01 | -1.77 | 56.63 | 57.38 | 55.705 | 468677 |
| 1744756500 | 57.08 | -0.38 | -0.66 | 57.93 | 57.94 | 56.78 | 400539 |
| 1744670100 | 57.46 | -0.24 | -0.42 | 58.15 | 58.671 | 56.75 | 346156 |
| 1744410900 | 57.7 | 0.86 | 1.51 | 56.54 | 57.84 | 55.845 | 550683 |
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
