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 | 4.68 | 8.84520884521 | 52.91 | 59.35 | 49.58 | 7200 | 53.82633333 | PR |
| 4 | -12.91 | -18.3120567376 | 70.5 | 82 | 49.58 | 14775 | 65.50240271 | PR |
| 12 | 0.7 | 1.23044471788 | 56.89 | 89 | 49.58 | 10289 | 68.99227352 | PR |
| 26 | -3.4 | -5.57468437449 | 60.99 | 89 | 49.58 | 7069 | 65.67764842 | PR |
| 52 | 0.8 | 1.40869871456 | 56.79 | 89 | 49.58 | 5163 | 64.96587997 | PR |
| 156 | -20 | -25.7765175925 | 77.59 | 99.88 | 28.6 | 5429 | 57.24548332 | PR |
| 260 | 34.99 | 154.82300885 | 22.6 | 99.88 | 19.57 | 6010 | 50.58749452 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714426200 | 58.25 | -0.55 | -0.94 | 58.94 | 58.99 | 56 | 3600 |
| 1714167000 | 58.8 | 1.56 | 2.73 | 57.1 | 59.35 | 57.02 | 4600 |
| 1714080540 | 57.24 | 5.24 | 10.08 | 52 | 57.24 | 52 | 8200 |
| 1713994200 | 52 | 2 | 4.00 | 51.39 | 52 | 50 | 4100 |
| 1713907800 | 50 | -2.88 | -5.45 | 52.91 | 54.03 | 49.58 | 15500 |
| 1713821340 | 52.88 | -1.52 | -2.79 | 56.75 | 60 | 52.46 | 25100 |
| 1713562200 | 54.4 | -22.05 | -28.84 | 75.2 | 80 | 50.6 | 75000 |
| 1713475800 | 76.45 | 8.22 | 12.05 | 69.49 | 76.45 | 69.03 | 15900 |
| 1713389400 | 68.23 | -1.77 | -2.53 | 71.96 | 72 | 67.15 | 19700 |
| 1713302940 | 70 | -5.47 | -7.25 | 75.55 | 75.55 | 69.99 | 21400 |
| 1713216600 | 75.47 | -2.42 | -3.11 | 77.49 | 77.7 | 75.2 | 5600 |
| 1712957400 | 77.89 | 0.89 | 1.16 | 78.48 | 80.5 | 76.17 | 27600 |
| 1712870940 | 77 | -1.99 | -2.52 | 79 | 80.72 | 76.5 | 18000 |
| 1712784540 | 78.99 | -0.51 | -0.64 | 78.93 | 79.9 | 76.04 | 10800 |
| 1712698140 | 79.5 | -0.34 | -0.43 | 82 | 82 | 78 | 9400 |
| 1712611740 | 79.84 | 0.24 | 0.30 | 79.6 | 80.89 | 78.5 | 4800 |
| 1712352600 | 79.6 | 1.6 | 2.05 | 78.4 | 79.89 | 72 | 2200 |
| 1712266140 | 78 | 2.01 | 2.65 | 75.76 | 79.2 | 75.03 | 11600 |
| 1712179740 | 75.99 | 4.99 | 7.03 | 70.99 | 75.99 | 68 | 10200 |
| 1712093400 | 71 | 0 | 0.00 | 70.5 | 71 | 69.02 | 2200 |
| 1712006940 | 71 | 1.02 | 1.46 | 69.98 | 72.48 | 69.98 | 2700 |
| 1711661400 | 69.98 | -0.02 | -0.03 | 70.2 | 71.95 | 68.51 | 2700 |
| 1711574940 | 70 | 0.01 | 0.01 | 69.99 | 70.15 | 68.13 | 1800 |
| 1711488540 | 69.99 | -0.01 | -0.01 | 70 | 70.3 | 68.21 | 2300 |
| 1711402140 | 70 | 0.2 | 0.29 | 69.68 | 71.12 | 68.56 | 3400 |
| 1711143000 | 69.8 | -0.19 | -0.27 | 70.5 | 72.7 | 68.57 | 7300 |
| 1711056600 | 69.99 | 0.01 | 0.01 | 71 | 71.1 | 68 | 4300 |
| 1710970200 | 69.98 | 3.19 | 4.78 | 66.69 | 70.34 | 66 | 9500 |
| 1710883740 | 66.79 | 1.27 | 1.94 | 64.989999 | 66.79 | 59 | 25300 |
| 1710797400 | 65.519999 | -10.78 | -14.13 | 77.43 | 77.43 | 65.519999 | 20900 |
| 1710538200 | 76.3 | -6.18 | -7.49 | 83 | 83 | 76 | 14300 |
| 1710451740 | 82.48 | -2.02 | -2.39 | 85.5 | 85.51 | 80 | 14900 |
| 1710365400 | 84.5 | 3.02 | 3.71 | 81.81 | 89 | 81.81 | 26100 |
| 1710278940 | 81.48 | 1.58 | 1.98 | 80.5 | 84 | 79.91 | 15900 |
| 1710192600 | 79.9 | -0.09 | -0.11 | 79.99 | 80.99 | 78 | 11800 |
| 1709933400 | 79.99 | 3.99 | 5.25 | 77 | 81 | 77 | 20300 |
| 1709847000 | 76 | 4.5 | 6.29 | 71.78 | 78 | 71.05 | 25900 |
| 1709760540 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71 | 5600 |
| 1709674200 | 71.5 | 0.23 | 0.32 | 71.2 | 71.5 | 70.13 | 8000 |
| 1709587740 | 71.27 | 2.91 | 4.26 | 69 | 71.31 | 69 | 6500 |
| 1709328600 | 68.36 | 3.33 | 5.12 | 66.48 | 68.36 | 66.48 | 5500 |
| 1709242200 | 65.03 | 0.03 | 0.05 | 64.98 | 66 | 64.41 | 2800 |
| 1709155800 | 65 | 0.02 | 0.03 | 65.01 | 65.01 | 63.83 | 600 |
| 1709069400 | 64.98 | 0.96 | 1.50 | 64.2 | 65 | 63.1 | 2100 |
| 1708983000 | 64.019999 | 0.49 | 0.77 | 62.87 | 64.3 | 62.87 | 3700 |
| 1708723800 | 63.53 | 1.14 | 1.83 | 62.99 | 63.53 | 61 | 3300 |
| 1708637400 | 62.39 | 1.41 | 2.31 | 61 | 62.39 | 60.4 | 1600 |
| 1708550940 | 60.98 | 0.08 | 0.13 | 60.26 | 61.25 | 59.94 | 3100 |
| 1708464600 | 60.9 | -0.05 | -0.08 | 60.01 | 60.94 | 59.21 | 11600 |
| 1708378200 | 60.95 | 0.45 | 0.74 | 60.51 | 60.98 | 60 | 800 |
| 1708119000 | 60.5 | 2.5 | 4.31 | 58.96 | 60.5 | 58.69 | 3000 |
| 1708032600 | 58 | -0.85 | -1.44 | 58.84 | 58.85 | 58 | 2900 |
| 1707946200 | 58.85 | -0.08 | -0.14 | 58.82 | 58.85 | 58.3 | 2500 |
| 1707514200 | 58.93 | 0 | 0.00 | 58.93 | 58.93 | 58.93 | 0 |
| 1707427800 | 58.93 | 1.54 | 2.68 | 57.53 | 58.93 | 57 | 1800 |
| 1707341400 | 57.39 | 0 | 0.00 | 57.39 | 57.6 | 56.53 | 2900 |
| 1707255000 | 57.39 | 1.68 | 3.02 | 56.89 | 57.4 | 55.81 | 3000 |
| 1707168600 | 55.71 | -0.79 | -1.40 | 56.41 | 57.17 | 55.71 | 2200 |
| 1706909400 | 56.5 | 0.25 | 0.44 | 57.13 | 57.14 | 56.5 | 800 |
| 1706822940 | 56.25 | 0 | 0.00 | 56.69 | 56.69 | 56.25 | 900 |
| 1706736600 | 56.25 | -0.15 | -0.27 | 56 | 56.85 | 56 | 800 |
| 1706650200 | 56.4 | -0.82 | -1.43 | 57.19 | 57.2 | 56.02 | 2300 |
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
