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 | -8.38 | -15.6987635819 | 53.38 | 61.59 | 42.5801 | 1879884 | 52.16130158 | CS |
| 4 | -16.19 | -26.458571662 | 61.19 | 63 | 42.5801 | 1030712 | 54.41698276 | CS |
| 12 | -5 | -10 | 50 | 71.71 | 40.0183 | 1105432 | 55.94944536 | CS |
| 26 | 0.3 | 0.671140939597 | 44.7 | 71.71 | 34.5125 | 814259 | 51.63862787 | CS |
| 52 | 34.95 | 347.76119403 | 10.05 | 71.71 | 7.79 | 818965 | 48.63280122 | CS |
| 156 | 27.45 | 156.41025641 | 17.55 | 71.71 | 5.65 | 334722 | 41.84171395 | CS |
| 260 | 11 | 32.3529411765 | 34 | 71.71 | 5.65 | 309923 | 40.17982069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 45.06 | -1.7 | -3.64 | 46.18 | 46.18 | 42 | 1332454 |
| 1736552100 | 46.76 | -4.06 | -7.99 | 50.78 | 50.8928 | 42.5801 | 2112806 |
| 1736379300 | 50.82 | -6.99 | -12.09 | 56.5 | 56.8875 | 50.44 | 2261425 |
| 1736292900 | 57.81 | 4.32 | 8.08 | 53.96 | 61.59 | 53.5 | 2376388 |
| 1736206500 | 53.49 | -0.43 | -0.80 | 53.38 | 54.82 | 52.375 | 768915 |
| 1735947300 | 53.92 | 0.68 | 1.28 | 53.6 | 54.56 | 52.51 | 662337 |
| 1735860900 | 53.24 | -0.3 | -0.56 | 54.11 | 57.46 | 53.17 | 941963 |
| 1735688100 | 53.54 | 1.04 | 1.98 | 52.92 | 53.98 | 52.26 | 880939 |
| 1735601700 | 52.5 | -1.6 | -2.96 | 53.22 | 53.71 | 52.14 | 604071 |
| 1735342500 | 54.1 | -1.07 | -1.94 | 54.68 | 55.38 | 53.51 | 492668 |
| 1735256100 | 55.17 | -0.97 | -1.73 | 55.03 | 55.97 | 54.47 | 670678 |
| 1735077840 | 56.14 | -0.61 | -1.07 | 56.74 | 57.41 | 55.61 | 378043 |
| 1734996900 | 56.75 | -0.08 | -0.14 | 56.14 | 57.14 | 55 | 521773 |
| 1734737700 | 56.83 | 0.08 | 0.14 | 56.37 | 59.72 | 55.63 | 1251838 |
| 1734651300 | 56.75 | 1.62 | 2.94 | 54.55 | 57.9831 | 54.2 | 906448 |
| 1734564900 | 55.13 | -4.48 | -7.52 | 59.65 | 59.995 | 54.56 | 805751 |
| 1734478500 | 59.61 | -1.95 | -3.17 | 61.1 | 62.3 | 58.96 | 548505 |
| 1734392100 | 61.56 | 0.45 | 0.74 | 61.19 | 63 | 60.5 | 1337552 |
| 1734132900 | 61.11 | -0.39 | -0.63 | 61.24 | 63.86 | 60.26 | 907040 |
| 1734046500 | 61.5 | -1.95 | -3.07 | 64 | 64.9 | 61.27 | 894508 |
| 1733960100 | 63.45 | 1.09 | 1.75 | 62.44 | 65.285 | 61.29 | 1023694 |
| 1733873700 | 62.36 | 0.71 | 1.15 | 61.45 | 66.34 | 61.02 | 906693 |
| 1733787300 | 61.65 | -3.34 | -5.14 | 63.79 | 65.29 | 61.16 | 1227439 |
| 1733528100 | 64.989999 | -1.31 | -1.98 | 66.33 | 68.49 | 64.33 | 1693097 |
| 1733441700 | 66.3 | -0.53 | -0.80 | 67.4 | 71.71 | 64.87 | 3850315 |
| 1733355300 | 66.834999 | 6.97 | 11.65 | 60.01 | 70.03 | 56.71 | 4041878 |
| 1733268900 | 59.86 | 19.68 | 48.98 | 67.17 | 71.25 | 59.3043 | 7724973 |
| 1733182500 | 40.18 | -5.03 | -11.13 | 45.76 | 45.9 | 40.0183 | 2956793 |
| 1732917840 | 45.21 | -1.18 | -2.54 | 46.13 | 46.925 | 45.18 | 534619 |
| 1732750500 | 46.39 | -1.61 | -3.35 | 48.1 | 49.69 | 46.3 | 649817 |
| 1732664100 | 48 | -0.82 | -1.68 | 48.82 | 49.74 | 47.7 | 457414 |
| 1732577700 | 48.82 | -1.49 | -2.96 | 51.08 | 52.385 | 48.4 | 1212397 |
| 1732318500 | 50.31 | 3.81 | 8.19 | 46.5 | 50.63 | 46.02 | 797800 |
| 1732232100 | 46.5 | -2.46 | -5.02 | 49.04 | 49.78 | 45.95 | 785994 |
| 1732145700 | 48.96 | -0.05 | -0.10 | 48.34 | 49.34 | 47.61 | 391493 |
| 1732059300 | 49.01 | 0.89 | 1.85 | 47.75 | 49.735 | 47.5 | 632326 |
| 1731972900 | 48.12 | -0.64 | -1.31 | 48.7 | 49.14 | 47.04 | 530205 |
| 1731713700 | 48.76 | -2.34 | -4.58 | 50.41 | 51.09 | 48.34 | 699104 |
| 1731627300 | 51.1 | -0.89 | -1.71 | 51.39 | 52.87 | 50.55 | 395034 |
| 1731540900 | 51.99 | -0.85 | -1.61 | 52.92 | 53.71 | 51.93 | 346941 |
| 1731454500 | 52.84 | -0.84 | -1.56 | 52.83 | 54.95 | 51.995 | 583640 |
| 1731368100 | 53.68 | -0.24 | -0.45 | 54.16 | 54.9699 | 50.51 | 1011510 |
| 1731108900 | 53.92 | -0.29 | -0.53 | 54.81 | 55.97 | 53.605 | 844979 |
| 1731022500 | 54.21 | -0.68 | -1.24 | 55.91 | 56.5 | 53.5401 | 706178 |
| 1730936100 | 54.89 | -0.39 | -0.71 | 58.2 | 58.2 | 54.48 | 988173 |
| 1730849700 | 55.28 | -0.59 | -1.06 | 55.87 | 56.14 | 54.01 | 447300 |
| 1730763300 | 55.87 | 1.48 | 2.72 | 53.5 | 58.06 | 52.4 | 838423 |
| 1730500500 | 54.39 | 0.4 | 0.74 | 54.28 | 55.93 | 52.67 | 572912 |
| 1730414100 | 53.99 | -1.96 | -3.50 | 55.05 | 55.245 | 53.44 | 602966 |
| 1730327700 | 55.95 | 1.74 | 3.21 | 54.22 | 56.55 | 54.14 | 529481 |
| 1730241300 | 54.21 | -0.15 | -0.28 | 54.32 | 55.11 | 52.39 | 299973 |
| 1730154900 | 54.36 | 0.95 | 1.78 | 53.12 | 54.84 | 52.5601 | 673736 |
| 1729895700 | 53.41 | 0.1 | 0.19 | 53.59 | 56.24 | 52.935 | 1074832 |
| 1729809300 | 53.31 | 1.56 | 3.01 | 52.69 | 54.47 | 51.56 | 597164 |
| 1729722900 | 51.75 | -1.05 | -1.99 | 53.59 | 53.59 | 50 | 1386515 |
| 1729636500 | 52.8 | 2.31 | 4.58 | 49.73 | 53.03 | 49.73 | 542692 |
| 1729550100 | 50.49 | 0.46 | 0.92 | 50 | 50.55 | 49.33 | 329701 |
| 1729290900 | 50.03 | 0.22 | 0.44 | 50 | 53.18 | 49.15 | 832374 |
| 1729204500 | 49.81 | 0.4 | 0.81 | 49.41 | 50.99 | 49.37 | 566252 |
| 1729118100 | 49.41 | -3.33 | -6.31 | 53.09 | 53.23 | 49.26 | 929348 |
| 1729031700 | 52.74 | 3.39 | 6.87 | 49.46 | 53.1003 | 49.34 | 761612 |
| 1728945300 | 49.35 | -0.2 | -0.40 | 49.26 | 49.98 | 48.7 | 422809 |
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
