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 | 14.97 | 20.2790571661 | 73.82 | 88.99 | 72.39 | 198268 | 77.42148506 | CS |
| 4 | -3.94 | -4.24889464035 | 92.73 | 96.0014 | 72.39 | 216846 | 82.49640766 | CS |
| 12 | -16.52 | -15.6870192764 | 105.31 | 129.43 | 72.39 | 225744 | 95.03212696 | CS |
| 26 | -13.65 | -13.3248730964 | 102.44 | 132.44 | 72.39 | 199853 | 103.81791911 | CS |
| 52 | -23 | -20.5742910815 | 111.79 | 141.99 | 72.39 | 233961 | 108.07406365 | CS |
| 156 | -11.31 | -11.2987012987 | 100.1 | 341.77 | 72.39 | 252277 | 147.86786783 | CS |
| 260 | 71.89 | 425.384615385 | 16.9 | 341.77 | 15.4199 | 219173 | 131.52363161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 88.79 | 5.72 | 6.89 | 83.07 | 88.99 | 82.99 | 246464 |
| 1714084500 | 83.07 | 6.85 | 8.99 | 75.83 | 83.23 | 75.74 | 346215 |
| 1713998100 | 76.22 | 1.66 | 2.23 | 75.14 | 77.11 | 74.74 | 141561 |
| 1713911700 | 74.56 | 0.85 | 1.15 | 73.7 | 76.12 | 73.7 | 165343 |
| 1713825300 | 73.71 | 0.27 | 0.37 | 74.48 | 75.59 | 72.39 | 126797 |
| 1713566100 | 73.44 | -1.03 | -1.38 | 73.82 | 74.43 | 72.77 | 211425 |
| 1713479700 | 74.47 | -2.66 | -3.45 | 76.69 | 76.87 | 73.88 | 185052 |
| 1713393300 | 77.13 | -1.55 | -1.97 | 79 | 80.48 | 76.94 | 124121 |
| 1713306900 | 78.68 | 0.17 | 0.22 | 77.69 | 79.185 | 76.6926 | 141935 |
| 1713220500 | 78.51 | -3.12 | -3.82 | 82.07 | 82.95 | 77.58 | 217508 |
| 1712961300 | 81.63 | -6.21 | -7.07 | 86.07 | 86.34 | 81.22 | 200540 |
| 1712874900 | 87.84 | 5.74 | 6.99 | 82.46 | 88.13 | 81.05 | 252973 |
| 1712788500 | 82.1 | -3.92 | -4.56 | 83.66 | 83.795 | 80.1 | 448982 |
| 1712702100 | 86.02 | 1.25 | 1.47 | 85.64 | 87.11 | 84.885 | 280444 |
| 1712615700 | 84.77 | 1.25 | 1.50 | 83.96 | 85.36 | 83.16 | 192475 |
| 1712356500 | 83.52 | -3.73 | -4.28 | 86.74 | 88.76 | 83.36 | 249265 |
| 1712270100 | 87.25 | -1.55 | -1.75 | 90.27 | 91.69 | 87.0901 | 283491 |
| 1712183700 | 88.8 | -1.39 | -1.54 | 89 | 89.94 | 87.8 | 218446 |
| 1712097300 | 90.19 | -4.75 | -5.00 | 93.54 | 94.5 | 90 | 203035 |
| 1712010900 | 94.94 | 1.71 | 1.83 | 92.73 | 96.0014 | 92.46 | 130467 |
| 1711665300 | 93.23 | 2.14 | 2.35 | 91.37 | 95.435 | 91.24 | 133844 |
| 1711578900 | 91.09 | 1.28 | 1.43 | 90.46 | 91.87 | 89.01 | 109653 |
| 1711492500 | 89.81 | -3.4 | -3.65 | 94.06 | 94.06 | 89.5 | 128590 |
| 1711406100 | 93.21 | -0.59 | -0.63 | 92.03 | 94.6 | 91.63 | 137419 |
| 1711146900 | 93.8 | -1.98 | -2.07 | 95.67 | 96.59 | 93.53 | 165450 |
| 1711060500 | 95.78 | 7.48 | 8.47 | 90.43 | 96.25 | 89.94 | 348602 |
| 1710974100 | 88.3 | 2.75 | 3.21 | 85.6 | 89.045 | 84.83 | 133600 |
| 1710887700 | 85.55 | 0.43 | 0.51 | 84.31 | 87.07 | 83.8327 | 134268 |
| 1710801300 | 85.12 | 0.99 | 1.18 | 85.39 | 86.86 | 83.7 | 173204 |
| 1710542100 | 84.13 | -3.05 | -3.50 | 86 | 87.375 | 84.05 | 358237 |
| 1710455700 | 87.18 | -3.55 | -3.91 | 90.14 | 91.09 | 86.345 | 191343 |
| 1710369300 | 90.73 | -3.13 | -3.33 | 92.65 | 94.06 | 90.32 | 190348 |
| 1710282900 | 93.86 | -0.57 | -0.60 | 94.85 | 94.85 | 91.665 | 159201 |
| 1710196500 | 94.43 | -1.99 | -2.06 | 94.96 | 96.57 | 93.76 | 175158 |
| 1709940900 | 96.42 | 0.18 | 0.19 | 96.71 | 98.38 | 95.91 | 154829 |
| 1709854500 | 96.24 | 3.33 | 3.58 | 94.18 | 96.4 | 93.7 | 204467 |
| 1709768100 | 92.91 | 1.72 | 1.89 | 93.53 | 96.05 | 92.07 | 183037 |
| 1709681700 | 91.19 | -3.45 | -3.65 | 93.5 | 93.635 | 89.69 | 202631 |
| 1709595300 | 94.64 | 0.64 | 0.68 | 94.57 | 97.11 | 93.195 | 314365 |
| 1709336100 | 94 | 1.5 | 1.62 | 93.97 | 95.12 | 91.8 | 293486 |
| 1709249700 | 92.5 | -0.65 | -0.70 | 95.09 | 95.68 | 91.79 | 334152 |
| 1709163300 | 93.15 | -0.25 | -0.27 | 92.02 | 94.5 | 90.99 | 152486 |
| 1709076900 | 93.4 | -2.56 | -2.67 | 95.96 | 96.79 | 93.25 | 220798 |
| 1708990500 | 95.96 | -1.04 | -1.07 | 97.79 | 98.8067 | 95.85 | 114565 |
| 1708731300 | 97 | -1.4 | -1.42 | 98.42 | 98.585 | 95.75 | 161468 |
| 1708644900 | 98.4 | -2.03 | -2.02 | 104.81 | 105.99 | 97.565 | 321881 |
| 1708558500 | 100.43 | -4.51 | -4.30 | 102.83 | 103.83 | 99.08 | 291842 |
| 1708472100 | 104.94 | 1.42 | 1.37 | 102.22 | 105.6 | 101.92 | 356481 |
| 1708126500 | 103.52 | -4.08 | -3.79 | 107.87 | 109.51 | 101.5 | 366290 |
| 1708040100 | 107.6 | -7.94 | -6.87 | 115.24 | 117.12 | 107 | 459561 |
| 1707953700 | 115.54 | -5.07 | -4.20 | 111.11 | 120.95 | 109.64 | 424422 |
| 1707867300 | 120.61 | -5.24 | -4.16 | 116.64 | 125.305 | 116.54 | 364081 |
| 1707780900 | 125.85 | 0.89 | 0.71 | 125.43 | 129.43 | 124.61 | 415477 |
| 1707521700 | 124.96 | 8.59 | 7.38 | 117.72 | 126.66 | 117.72 | 228543 |
| 1707435300 | 116.37 | 7.26 | 6.65 | 109.83 | 117.88 | 108.85 | 244188 |
| 1707348900 | 109.11 | 1.52 | 1.41 | 108.73 | 110.29 | 105.63 | 144791 |
| 1707262500 | 107.59 | -0.08 | -0.07 | 107.52 | 109.46 | 105.6 | 167698 |
| 1707176100 | 107.67 | 1.86 | 1.76 | 105.81 | 108.75 | 104.52 | 180245 |
| 1706916900 | 105.81 | -1.02 | -0.95 | 105.31 | 107.815 | 105.31 | 132368 |
| 1706830500 | 106.83 | 0.26 | 0.24 | 107.58 | 107.58 | 103.32 | 285556 |
| 1706744100 | 106.57 | -3.43 | -3.12 | 108.68 | 110.66 | 105.64 | 212941 |
| 1706657700 | 110 | -9.12 | -7.66 | 118.35 | 118.36 | 109.87 | 206232 |
| 1706571300 | 119.12 | 2.59 | 2.22 | 116.6 | 119.45 | 114.55 | 114099 |
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
