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 | 0.56 | 1.10562685094 | 50.65 | 53.31 | 50.13 | 454438 | 51.70080519 | CS |
| 4 | -12.03 | -19.0227703985 | 63.24 | 63.41 | 50.13 | 404988 | 54.34507022 | CS |
| 12 | -16.27 | -24.1108476586 | 67.48 | 70.02 | 50.13 | 323164 | 61.07477894 | CS |
| 26 | -8.38 | -14.0627622084 | 59.59 | 70.9 | 50.13 | 297337 | 62.95530686 | CS |
| 52 | -22.18 | -30.2221011037 | 73.39 | 75.585 | 50.13 | 311896 | 64.70675148 | CS |
| 156 | -71.53 | -58.2776600945 | 122.74 | 135 | 50.13 | 326947 | 81.23582721 | CS |
| 260 | -71.53 | -58.2776600945 | 122.74 | 135 | 50.13 | 326947 | 81.23582721 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 51.21 | 0.13 | 0.25 | 51.21 | 52.08 | 51.1 | 226114 |
| 1714084500 | 51.08 | -1.16 | -2.22 | 51.42 | 51.655 | 50.93 | 259974 |
| 1713998100 | 52.24 | -0.73 | -1.38 | 52.53 | 52.89 | 51 | 366631 |
| 1713911700 | 52.97 | 2.2 | 4.33 | 50.63 | 53.31 | 50.63 | 432385 |
| 1713825300 | 50.77 | -0.83 | -1.61 | 51.86 | 51.93 | 50.13 | 557562 |
| 1713566100 | 51.6 | 0.89 | 1.76 | 50.65 | 51.9 | 50.57 | 655636 |
| 1713479700 | 50.71 | 0.48 | 0.96 | 50.42 | 51.055 | 50.15 | 326764 |
| 1713393300 | 50.23 | -0.82 | -1.61 | 51.28 | 51.49 | 50.16 | 456616 |
| 1713306900 | 51.05 | -2.04 | -3.84 | 52.57 | 52.77 | 50.73 | 464246 |
| 1713220500 | 53.09 | -0.69 | -1.28 | 54.14 | 54.48 | 52.995 | 476785 |
| 1712961300 | 53.78 | -0.02 | -0.04 | 53.33 | 53.8 | 52.825 | 421995 |
| 1712874900 | 53.8 | -0.3 | -0.55 | 54.56 | 54.56 | 53.71 | 390104 |
| 1712788500 | 54.1 | -4.06 | -6.98 | 56.93 | 57.26 | 53.44 | 470598 |
| 1712702100 | 58.16 | 0.71 | 1.24 | 57.76 | 59.03 | 57.605 | 281504 |
| 1712615700 | 57.45 | -0.5 | -0.86 | 58.08 | 58.52 | 57.3 | 549496 |
| 1712356500 | 57.95 | -1.06 | -1.80 | 58.92 | 59.15 | 57.87 | 244800 |
| 1712270100 | 59.01 | -0.88 | -1.47 | 60.33 | 60.96 | 58.94 | 365673 |
| 1712183700 | 59.89 | -0.85 | -1.40 | 60.46 | 60.89 | 59.82 | 279808 |
| 1712097300 | 60.74 | -1.71 | -2.74 | 61.45 | 61.47 | 60.3 | 454190 |
| 1712010900 | 62.45 | -0.59 | -0.94 | 63.24 | 63.41 | 62.18 | 240003 |
| 1711665300 | 63.04 | -0.06 | -0.10 | 63.14 | 63.87 | 62.99 | 265624 |
| 1711578900 | 63.1 | 0.53 | 0.85 | 63.22 | 63.78 | 62.93 | 280534 |
| 1711492500 | 62.57 | 0.44 | 0.71 | 62.5 | 63.19 | 62.47 | 236457 |
| 1711406100 | 62.13 | -0.64 | -1.02 | 62.97 | 63.09 | 62.054 | 225213 |
| 1711146900 | 62.77 | -0.3 | -0.48 | 63.1 | 63.535 | 62.11 | 284969 |
| 1711060500 | 63.07 | -0.39 | -0.61 | 63.94 | 63.95 | 62.94 | 242304 |
| 1710974100 | 63.46 | 0.79 | 1.26 | 62.55 | 64.04 | 62.38 | 398218 |
| 1710887700 | 62.67 | 0.62 | 1.00 | 61.93 | 63 | 61.4385 | 391882 |
| 1710801300 | 62.05 | -0.57 | -0.91 | 63 | 63.2519 | 61.99 | 293737 |
| 1710542100 | 62.62 | -1.49 | -2.32 | 63.77 | 64.569999 | 62.5 | 774895 |
| 1710455700 | 64.11 | -2.49 | -3.74 | 66.069999 | 66.069999 | 63.795 | 260150 |
| 1710369300 | 66.599999 | -0.41 | -0.61 | 66.73 | 67.52 | 66.47 | 205548 |
| 1710282900 | 67.01 | -1.02 | -1.50 | 67.76 | 68.35 | 66.53 | 184609 |
| 1710196500 | 68.03 | 1.26 | 1.89 | 66.41 | 68.27 | 66.08 | 214265 |
| 1709940900 | 66.769999 | -0.38 | -0.57 | 67.54 | 68.53 | 66.67 | 183155 |
| 1709854500 | 67.15 | 0.27 | 0.40 | 67.49 | 68.91 | 67.15 | 253013 |
| 1709768100 | 66.879999 | 1.33 | 2.03 | 66.239999 | 66.95 | 65.349999 | 284167 |
| 1709681700 | 65.55 | -3.33 | -4.83 | 67.92 | 67.98 | 65.54 | 303184 |
| 1709595300 | 68.88 | 0.12 | 0.17 | 68.88 | 70.02 | 68.5 | 374480 |
| 1709336100 | 68.76 | 0 | 0.00 | 68.89 | 69.2725 | 67.94 | 298838 |
| 1709249700 | 68.76 | 0.26 | 0.38 | 69.48 | 69.98 | 68.63 | 325450 |
| 1709163300 | 68.5 | -0.89 | -1.28 | 68.69 | 69.145 | 68.105 | 241125 |
| 1709076900 | 69.39 | 0.55 | 0.80 | 69.65 | 69.81 | 68.69 | 252659 |
| 1708990500 | 68.84 | 0.71 | 1.04 | 67.62 | 68.86 | 67.515 | 254971 |
| 1708731300 | 68.13 | 0.83 | 1.23 | 67.53 | 69.72 | 67.025 | 547098 |
| 1708644900 | 67.3 | 2.56 | 3.95 | 67.7 | 68.78 | 65.48 | 461277 |
| 1708558500 | 64.739999 | -1.15 | -1.75 | 65.33 | 65.55 | 64.28 | 362191 |
| 1708472100 | 65.89 | -0.9 | -1.35 | 65.51 | 66.54 | 65.51 | 275298 |
| 1708126500 | 66.79 | -0.91 | -1.34 | 66.92 | 67.295 | 65.97 | 191404 |
| 1708040100 | 67.7 | 1.99 | 3.03 | 65.989999 | 67.79 | 65.989999 | 234475 |
| 1707953700 | 65.709999 | 1.23 | 1.91 | 65.4 | 65.959999 | 64.709999 | 217848 |
| 1707867300 | 64.48 | -4.04 | -5.90 | 65.84 | 66.644999 | 63.78 | 344560 |
| 1707780900 | 68.52 | 1.12 | 1.66 | 67.38 | 68.79 | 67.38 | 242801 |
| 1707521700 | 67.4 | 0.88 | 1.32 | 66.709999 | 67.87 | 66.565 | 178153 |
| 1707435300 | 66.519999 | 1.3 | 1.99 | 64.93 | 66.709999 | 64.86 | 206450 |
| 1707348900 | 65.22 | -1.49 | -2.23 | 66.65 | 66.65 | 65 | 242635 |
| 1707262500 | 66.709999 | 0.1 | 0.15 | 66.42 | 67.99 | 66.42 | 211387 |
| 1707176100 | 66.61 | -1.45 | -2.13 | 67.24 | 67.255 | 66.37 | 141634 |
| 1706916900 | 68.06 | -0.3 | -0.44 | 67.48 | 68.57 | 67.099999 | 162094 |
| 1706830500 | 68.36 | 0.96 | 1.42 | 67.92 | 68.67 | 67.035 | 230973 |
| 1706744100 | 67.4 | -2.23 | -3.20 | 69.22 | 69.285 | 67.15 | 297591 |
| 1706657700 | 69.63 | -1.21 | -1.71 | 70.44 | 70.83 | 69.63 | 132990 |
| 1706571300 | 70.84 | 1.54 | 2.22 | 69.19 | 70.9 | 69 | 136776 |
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
