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 | 1.71 | 2.50622893156 | 68.23 | 73.94 | 64.6 | 6101292 | 68.98215653 | CS |
| 4 | 18.54 | 36.0700389105 | 51.4 | 86.0624 | 47.08 | 9083644 | 66.26794398 | CS |
| 12 | 26.21 | 59.9359707295 | 43.73 | 86.0624 | 31.93 | 7966867 | 51.57196142 | CS |
| 26 | 44.77 | 177.870480731 | 25.17 | 86.0624 | 20.6 | 7118036 | 41.25688684 | CS |
| 52 | 44.43 | 174.166993336 | 25.51 | 86.0624 | 20.6 | 7402021 | 36.56715283 | CS |
| 156 | -140.8 | -66.8121856316 | 210.74 | 220.21 | 11.93 | 7927138 | 47.62264497 | CS |
| 260 | 43.94 | 169 | 26 | 401.44 | 11.93 | 6967021 | 65.24776142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 70.4 | -0.71 | -1.00 | 72.8 | 73.94 | 68.6 | 5179752 |
| 1732059300 | 71.11 | 2.84 | 4.16 | 68.695 | 71.5 | 67.51 | 5132146 |
| 1731972900 | 68.27 | -0.09 | -0.13 | 68.505 | 73.94 | 68.1001 | 7702537 |
| 1731713700 | 68.36 | 0.97 | 1.45 | 67.1468 | 69.6497 | 64.599999 | 6377124 |
| 1731627300 | 67.385 | -0.42 | -0.61 | 67.46 | 68.43 | 65.709999 | 5640401 |
| 1731540900 | 67.8 | -1.63 | -2.35 | 70.21 | 72.7793 | 67.384 | 11134778 |
| 1731454500 | 69.43 | -8.05 | -10.39 | 71.2 | 72.26 | 65.15 | 19117142 |
| 1731368100 | 77.48 | -3.52 | -4.35 | 79.39 | 86.0624 | 76.63 | 16183611 |
| 1731108900 | 81 | 25.53 | 46.02 | 65.269999 | 82.25 | 65.099999 | 39149982 |
| 1731022500 | 55.47 | 1.49 | 2.76 | 54.26 | 57.27 | 53.41 | 12296535 |
| 1730936100 | 53.98 | 3.38 | 6.68 | 53.52 | 54.48 | 51.91 | 7084019 |
| 1730849700 | 50.6 | 3.36 | 7.11 | 48.28 | 52 | 48.26 | 6480522 |
| 1730763300 | 47.24 | -1.24 | -2.56 | 48.66 | 49.6 | 47.08 | 2991197 |
| 1730500500 | 48.48 | -0.2 | -0.41 | 49.1 | 50 | 47.62 | 3701032 |
| 1730414100 | 48.68 | -2.45 | -4.79 | 50.695 | 51.06 | 48.65 | 3401207 |
| 1730327700 | 51.13 | 0.71 | 1.41 | 50.25 | 53.1499 | 49.97 | 4614085 |
| 1730241300 | 50.42 | -1.56 | -3.00 | 51.19 | 51.225 | 48.08 | 6408951 |
| 1730154900 | 51.98 | 1.4 | 2.77 | 51.57 | 53.6 | 50.8 | 5166523 |
| 1729895700 | 50.58 | -0.51 | -1.00 | 51.26 | 52.5 | 50.54 | 4262122 |
| 1729809300 | 51.09 | 1.34 | 2.69 | 51.4 | 54.47 | 50.3101 | 6903635 |
| 1729722900 | 49.75 | -2.21 | -4.25 | 51.5 | 52.8 | 49.0101 | 5208174 |
| 1729636500 | 51.96 | -0.58 | -1.10 | 52.27 | 53.925 | 51.47 | 4529781 |
| 1729550100 | 52.54 | -0.59 | -1.11 | 53.81 | 54.43 | 51.6 | 5418451 |
| 1729290900 | 53.13 | 1.08 | 2.07 | 52.71 | 54.3 | 51.66 | 6308173 |
| 1729204500 | 52.05 | -2.33 | -4.28 | 54.1 | 54.36 | 49.69 | 6899446 |
| 1729118100 | 54.38 | 1.47 | 2.78 | 52.89 | 54.97 | 50.4744 | 7312016 |
| 1729031700 | 52.91 | -1.16 | -2.15 | 54.1 | 57.4 | 52.89 | 12423133 |
| 1728945300 | 54.07 | 7.05 | 14.99 | 48.63 | 56.08 | 48.55 | 20081049 |
| 1728686100 | 47.02 | 3.84 | 8.89 | 42.91 | 47.35 | 42.7 | 8192730 |
| 1728599700 | 43.18 | 0.15 | 0.35 | 42.43 | 44.51 | 41.71 | 5192116 |
| 1728513300 | 43.03 | 0.14 | 0.33 | 42.97 | 43.6399 | 42.03 | 5148721 |
| 1728426900 | 42.89 | 1.87 | 4.56 | 40.69 | 43.194148 | 40.58 | 6494231 |
| 1728340500 | 41.02 | -0.28 | -0.68 | 41.28 | 42.42 | 40.27 | 5932419 |
| 1728081300 | 41.3 | 2.36 | 6.06 | 39.9 | 41.5 | 37.97 | 7796931 |
| 1727994900 | 38.94 | 0 | 0.00 | 38.53 | 39.2899 | 37.46 | 3668760 |
| 1727908500 | 38.94 | 1.16 | 3.07 | 37.625 | 39.38 | 37.41 | 4530226 |
| 1727822100 | 37.78 | -2.23 | -5.57 | 40.34 | 40.34 | 37.65 | 4760965 |
| 1727735520 | 40.01 | -0.84 | -2.06 | 40.32 | 41.7 | 39.6 | 4362627 |
| 1727476500 | 40.85 | -0.04 | -0.10 | 41.71 | 42.55 | 39.72 | 6786589 |
| 1727390100 | 40.89 | 1.34 | 3.39 | 40.12 | 41.24 | 38.214 | 8436728 |
| 1727303700 | 39.55 | 1.91 | 5.07 | 38.75 | 41.7 | 38.6107 | 11798223 |
| 1727217300 | 37.64 | -0.89 | -2.31 | 38.44 | 38.64 | 36.14 | 6521907 |
| 1727130900 | 38.53 | -1.21 | -3.04 | 40 | 40.34 | 38.11 | 5790736 |
| 1726871700 | 39.74 | -0.26 | -0.65 | 39.99 | 40.8 | 39.028 | 7014810 |
| 1726785300 | 40 | 1.69 | 4.41 | 39.8299 | 41.4899 | 38.37 | 10095010 |
| 1726698900 | 38.31 | 0.62 | 1.64 | 37.38 | 40.36 | 36.895 | 11435754 |
| 1726612500 | 37.69 | 2.57 | 7.32 | 35.24 | 38.3682 | 34.6 | 13818000 |
| 1726526100 | 35.12 | -2.91 | -7.65 | 34.42 | 36.78 | 32.74 | 16835506 |
| 1726266900 | 38.03 | 1.94 | 5.38 | 36.79 | 38.12 | 36.3 | 5498396 |
| 1726180500 | 36.09 | 0.95 | 2.70 | 35.54 | 37.23 | 34.75 | 4860762 |
| 1726094100 | 35.14 | 1.48 | 4.40 | 33.5 | 35.3 | 32.81 | 4716562 |
| 1726007700 | 33.66 | -1.53 | -4.35 | 34.59 | 34.7765 | 31.93 | 6449232 |
| 1725921300 | 35.19 | 0.79 | 2.30 | 34.868 | 36.0899 | 34.55 | 4095908 |
| 1725662100 | 34.4 | -1.32 | -3.70 | 36.565 | 36.73 | 33.77 | 5875128 |
| 1725575700 | 35.72 | -0.61 | -1.68 | 36.3 | 37.79 | 35.4818 | 4690607 |
| 1725489300 | 36.33 | -1.93 | -5.04 | 37.57 | 38.89 | 36 | 6282620 |
| 1725402900 | 38.26 | -4.24 | -9.98 | 41.77 | 41.77 | 38.15 | 5604805 |
| 1725057300 | 42.5 | -0.3 | -0.70 | 42.9 | 44.0299 | 41.4643 | 5163205 |
| 1724970900 | 42.8 | 0.72 | 1.71 | 43.73 | 45.71 | 42.7205 | 7323881 |
| 1724884500 | 42.08 | -2.03 | -4.60 | 43.8 | 44.5 | 41.0525 | 6197970 |
| 1724798100 | 44.11 | 0.96 | 2.22 | 42.57 | 44.32 | 41.6 | 6021906 |
| 1724711700 | 43.15 | 1.15 | 2.74 | 42.44 | 44.15 | 41.11 | 6652632 |
| 1724452500 | 42 | 2.29 | 5.77 | 40.1 | 42.3499 | 39.8 | 8183879 |
| 1724366100 | 39.71 | -0.93 | -2.29 | 40.65 | 41.1 | 39.15 | 6081462 |
| 1724279700 | 40.64 | 2.26 | 5.89 | 38.98 | 40.86 | 38.06 | 7054847 |
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
