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 | 2.21 | 3.88537271449 | 56.88 | 61.38 | 55.66 | 1260111 | 57.97039639 | CS |
| 4 | 5.17 | 9.58827893175 | 53.92 | 61.38 | 53.24 | 1215392 | 56.43802501 | CS |
| 12 | -6.59 | -10.0334957369 | 65.68 | 68.44 | 46.25 | 2018192 | 53.67595178 | CS |
| 26 | -22.29 | -27.3900221185 | 81.38 | 84.05 | 46.25 | 1997542 | 62.87578591 | CS |
| 52 | 26.09 | 79.0606060606 | 33 | 110.25 | 25.98 | 2167260 | 62.14074377 | CS |
| 156 | 29.74 | 101.32879046 | 29.35 | 110.25 | 25.98 | 1410871 | 51.17379234 | CS |
| 260 | 46.9 | 384.741591468 | 12.19 | 110.25 | 7.725 | 1261839 | 40.56109259 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 59.69 | 1.19 | 2.03 | 59.62 | 61.38 | 58.5 | 1166219 |
| 1721946900 | 58.5 | 1.7 | 2.99 | 56.86 | 58.69 | 56.765 | 1344375 |
| 1721860500 | 56.8 | -0.58 | -1.01 | 56.76 | 57.94 | 56.63 | 926406 |
| 1721774100 | 57.38 | -0.04 | -0.07 | 56.87 | 58.2 | 56.21 | 1426719 |
| 1721687700 | 57.42 | 1.01 | 1.79 | 56.88 | 57.69 | 55.66 | 1436834 |
| 1721428500 | 56.41 | 0.5 | 0.89 | 55.95 | 57 | 55.14 | 827776 |
| 1721342100 | 55.91 | -0.88 | -1.55 | 56.78 | 57.88 | 55.5 | 1223047 |
| 1721255700 | 56.79 | 0.03 | 0.05 | 55.65 | 57.44 | 54.9725 | 2133073 |
| 1721169300 | 56.76 | -0.63 | -1.10 | 57.69 | 58.85 | 56.24 | 1031885 |
| 1721082900 | 57.39 | 1.41 | 2.52 | 56.1 | 57.48 | 55.82 | 1074096 |
| 1720823700 | 55.98 | -0.32 | -0.57 | 56.8 | 57.395 | 55.54 | 1169944 |
| 1720737300 | 56.3 | 1.37 | 2.49 | 56.34 | 56.65 | 55.25 | 1464196 |
| 1720650900 | 54.93 | 0.07 | 0.13 | 55.14 | 55.58 | 53.59 | 1044746 |
| 1720564500 | 54.86 | -1.81 | -3.19 | 56.24 | 56.36 | 54.58 | 1042727 |
| 1720478100 | 56.67 | 1.16 | 2.09 | 55.475 | 56.72 | 54.85 | 1065282 |
| 1720218900 | 55.51 | 1.11 | 2.04 | 54.61 | 55.65 | 53.68 | 959633 |
| 1720040640 | 54.4 | -0.44 | -0.80 | 55.4 | 55.5 | 54.19 | 487269 |
| 1719959700 | 54.84 | 0.14 | 0.26 | 54.97 | 54.97 | 53.3925 | 1316823 |
| 1719873300 | 54.7 | 0.92 | 1.71 | 53.92 | 55.86 | 53.24 | 1951406 |
| 1719614100 | 53.78 | 0 | 0.00 | 53.78 | 53.78 | 53.78 | 0 |
| 1719527700 | 53.78 | 2.03 | 3.92 | 51.86 | 54.035 | 51.29 | 1436281 |
| 1719441300 | 51.75 | -1.12 | -2.12 | 52.5 | 52.5 | 50.815 | 1847197 |
| 1719354900 | 52.87 | -1.03 | -1.91 | 54.02 | 54.77 | 52.72 | 958521 |
| 1719268500 | 53.9 | 0.38 | 0.71 | 53.75 | 54.57 | 53.01 | 1085952 |
| 1719009300 | 53.52 | 1.7 | 3.28 | 52.21 | 53.8 | 51.62 | 6269539 |
| 1718922900 | 51.82 | -0.12 | -0.23 | 51.81 | 52.875 | 51.5 | 1080197 |
| 1718750100 | 51.94 | -0.84 | -1.59 | 52.71 | 53.44 | 51.57 | 1043635 |
| 1718663700 | 52.78 | -1.15 | -2.13 | 53.07 | 53.7655 | 52.08 | 1421658 |
| 1718404500 | 53.93 | 1.22 | 2.31 | 52.23 | 54.35 | 51.87 | 1182895 |
| 1718318100 | 52.71 | -1.33 | -2.46 | 54.02 | 54.41 | 52.67 | 1150372 |
| 1718231700 | 54.04 | 0.75 | 1.41 | 54.5 | 54.83 | 53.56 | 1302501 |
| 1718145300 | 53.29 | -0.87 | -1.61 | 53.52 | 54.04 | 52.56 | 1235066 |
| 1718058900 | 54.16 | 1.37 | 2.60 | 52.16 | 54.45 | 51.51 | 2583415 |
| 1717799700 | 52.79 | 0.51 | 0.98 | 52.1 | 52.935 | 50.87 | 2186548 |
| 1717713300 | 52.28 | -2.3 | -4.21 | 54.25 | 54.75 | 52 | 3019209 |
| 1717626900 | 54.58 | 6.17 | 12.75 | 48.68 | 55 | 47.02 | 5674123 |
| 1717540500 | 48.41 | -1.46 | -2.93 | 49.16 | 49.38 | 47.82 | 1960856 |
| 1717454100 | 49.87 | 1.36 | 2.80 | 48.64 | 50.34 | 48.11 | 2487275 |
| 1717194900 | 48.51 | -0.61 | -1.24 | 49.25 | 49.5 | 48.03 | 2533527 |
| 1717108500 | 49.12 | 1.26 | 2.63 | 48.33 | 49.82 | 47.18 | 2476418 |
| 1717022100 | 47.86 | -0.35 | -0.73 | 48.08 | 49.25 | 46.7 | 3316115 |
| 1716935700 | 48.21 | -0.09 | -0.19 | 48.68 | 49.29 | 46.25 | 3558340 |
| 1716590100 | 48.3 | -0.68 | -1.39 | 49.14 | 49.15 | 47.38 | 6047090 |
| 1716503700 | 48.98 | -10.25 | -17.31 | 49.43 | 50.24 | 47.59 | 15413096 |
| 1716417300 | 59.23 | -0.91 | -1.51 | 60.53 | 60.97 | 58.8 | 1452095 |
| 1716330900 | 60.14 | -0.46 | -0.76 | 60.5 | 60.9 | 59.75 | 886415 |
| 1716244500 | 60.6 | 1.07 | 1.80 | 59.59 | 61.4 | 59.33 | 727476 |
| 1715985300 | 59.53 | -0.39 | -0.65 | 59.62 | 60.47 | 58.64 | 1064531 |
| 1715898900 | 59.92 | -0.58 | -0.96 | 60.68 | 61.04 | 59.5 | 888756 |
| 1715812500 | 60.5 | 1.14 | 1.92 | 60.27 | 60.99 | 58.33 | 1267433 |
| 1715726100 | 59.36 | 1.47 | 2.54 | 58.06 | 60.33 | 57.015 | 2391728 |
| 1715639700 | 57.89 | -4.21 | -6.78 | 63.33 | 63.4573 | 55.91 | 3598693 |
| 1715380500 | 62.1 | -1.92 | -3.00 | 63.63 | 64.61 | 61.25 | 1343709 |
| 1715294100 | 64.019999 | -1.25 | -1.92 | 68.21 | 68.44 | 61.75 | 2404745 |
| 1715207700 | 65.269999 | -0.01 | -0.02 | 65 | 66.25 | 64.519999 | 1174612 |
| 1715121300 | 65.28 | 0.23 | 0.35 | 65.739999 | 66.519999 | 64.53 | 849288 |
| 1715034900 | 65.05 | -0.22 | -0.34 | 65.68 | 66.394999 | 63.41 | 607005 |
| 1714775700 | 65.269999 | 0.93 | 1.45 | 66.08 | 66.605 | 65 | 900209 |
| 1714689300 | 64.34 | 0.97 | 1.53 | 64.33 | 64.69 | 63.57 | 576678 |
| 1714602900 | 63.37 | 2.05 | 3.34 | 61.41 | 64.3 | 61.7722 | 1232149 |
| 1714516500 | 61.32 | -1.21 | -1.94 | 61.81 | 62.28 | 60.86 | 2529821 |
| 1714430100 | 62.53 | -2.81 | -4.30 | 64.95 | 65 | 62.2 | 1286246 |
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
