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 | 3.96 | 7.30897009967 | 54.18 | 60.89 | 53.42 | 2514880 | 58.41312619 | CS |
| 4 | 2.57 | 4.62479755264 | 55.57 | 60.89 | 52.84 | 2050567 | 56.59070746 | CS |
| 12 | 22.03 | 61.0080310163 | 36.11 | 60.89 | 35.66 | 1973242 | 49.38124494 | CS |
| 26 | 11.91 | 25.7624918884 | 46.23 | 60.89 | 33.86 | 1848019 | 43.36776425 | CS |
| 52 | 17.91 | 44.51901566 | 40.23 | 60.89 | 33.86 | 1741840 | 42.69734927 | CS |
| 156 | 31.7 | 119.894099849 | 26.44 | 60.89 | 17.8101 | 1850084 | 32.13383269 | CS |
| 260 | 31.54 | 118.571428571 | 26.6 | 60.89 | 12.28 | 1911658 | 29.91003491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 58.14 | -0.76 | -1.29 | 59.01 | 59.36 | 58.08 | 1059284 |
| 1737675300 | 58.9 | 0 | 0.00 | 58.9 | 58.9 | 58.9 | 0 |
| 1737588900 | 58.9 | -1.54 | -2.55 | 60.89 | 60.89 | 58.21 | 2044990 |
| 1737502500 | 60.44 | 5.43 | 9.87 | 57.45 | 60.57 | 57.45 | 3263417 |
| 1737156900 | 55.01 | 1.8 | 3.38 | 54.18 | 55.532 | 53.42 | 2236234 |
| 1737070500 | 53.21 | -1.41 | -2.58 | 54.78 | 54.78 | 52.84 | 2276178 |
| 1736984100 | 54.62 | -1.25 | -2.24 | 56.91 | 56.91 | 54.34 | 2084708 |
| 1736897700 | 55.87 | 0.05 | 0.09 | 56.92 | 57.59 | 55.08 | 2223245 |
| 1736811300 | 55.82 | -1.14 | -2.00 | 57.97 | 58.1 | 52.93 | 3453781 |
| 1736552100 | 56.96 | -0.14 | -0.24 | 57.68 | 58.135 | 56.37 | 2668146 |
| 1736379300 | 57.095 | 0.41 | 0.71 | 56.092 | 57.5015 | 55.4504 | 1538537 |
| 1736292900 | 56.69 | -1.75 | -2.99 | 58.5 | 59.05 | 56.52 | 1527926 |
| 1736206500 | 58.44 | 0.89 | 1.56 | 57.39 | 58.54 | 56.5 | 1950065 |
| 1735947300 | 57.545 | 0.7 | 1.24 | 57.34 | 57.76 | 55.79 | 1618494 |
| 1735860900 | 56.84 | 1.96 | 3.57 | 55.14 | 57 | 55.01 | 2044712 |
| 1735688100 | 54.88 | -0.3 | -0.53 | 55.73 | 56.01 | 54.46 | 1241367 |
| 1735601700 | 55.175 | -0.64 | -1.14 | 54.43 | 56.03 | 54.38 | 1689342 |
| 1735342500 | 55.81 | 0.1 | 0.18 | 55.57 | 56.37 | 55.44 | 947934 |
| 1735256100 | 55.71 | 1.16 | 2.13 | 54.23 | 56.06 | 54.1545 | 1230531 |
| 1735077840 | 54.55 | -0.1 | -0.18 | 54.8 | 54.81 | 54.25 | 577280 |
| 1734996900 | 54.65 | -0.44 | -0.80 | 55.21 | 55.49 | 54.14 | 1408782 |
| 1734737700 | 55.09 | 1.35 | 2.51 | 53.14 | 55.985 | 52.77 | 3393166 |
| 1734651300 | 53.74 | 0.7 | 1.32 | 53.96 | 54.52 | 52.99 | 1666338 |
| 1734564900 | 53.04 | -2.1 | -3.81 | 55.05 | 55.42 | 52.53 | 1817134 |
| 1734478500 | 55.14 | 0.42 | 0.77 | 54.7 | 55.7999 | 54.465 | 1965669 |
| 1734392100 | 54.72 | 2.28 | 4.35 | 52.72 | 55.21 | 52.7 | 2159946 |
| 1734132900 | 52.44 | 0.67 | 1.29 | 51.97 | 52.8581 | 51.585 | 1556805 |
| 1734046500 | 51.77 | 0.2 | 0.39 | 51.54 | 52.11 | 50.8 | 1654018 |
| 1733960100 | 51.57 | 1.02 | 2.02 | 50.55 | 51.58 | 50.42 | 1542481 |
| 1733873700 | 50.55 | 1.33 | 2.70 | 49.36 | 50.78 | 48.96 | 1732820 |
| 1733787300 | 49.22 | -0.76 | -1.52 | 50.2 | 50.365 | 48.81 | 1986074 |
| 1733528100 | 49.98 | -0.68 | -1.34 | 51 | 51.045 | 49.4 | 2150637 |
| 1733441700 | 50.66 | -1.89 | -3.60 | 52.01 | 52.1121 | 50.33 | 2513818 |
| 1733355300 | 52.55 | 1.85 | 3.65 | 50.62 | 52.68 | 50.48 | 2239488 |
| 1733268900 | 50.7 | -0.35 | -0.69 | 51.08 | 51.49 | 50.56 | 2226413 |
| 1733182500 | 51.05 | 2.31 | 4.73 | 48.87 | 51.38 | 48.795 | 3620374 |
| 1732917840 | 48.745 | 1.26 | 2.64 | 47.69 | 49.48 | 47.6141 | 2193491 |
| 1732750500 | 47.49 | 7.35 | 18.31 | 45.57 | 48.06 | 44.55 | 8112382 |
| 1732664100 | 40.14 | -0.32 | -0.79 | 39.55 | 40.22 | 39.22 | 4312224 |
| 1732577700 | 40.46 | 1.48 | 3.80 | 39.7 | 40.93 | 39.61 | 3092073 |
| 1732318500 | 38.98 | 1.62 | 4.34 | 38.25 | 39.25 | 38.01 | 1705242 |
| 1732232100 | 37.36 | 0.45 | 1.22 | 37.24 | 37.53 | 36.48 | 1488920 |
| 1732145700 | 36.91 | -0.71 | -1.89 | 37.45 | 37.84 | 36.71 | 1632443 |
| 1732059300 | 37.62 | -0.78 | -2.03 | 38.15 | 38.3 | 37.3 | 1191553 |
| 1731972900 | 38.4 | 0.18 | 0.47 | 38.67 | 39.18 | 38.35 | 1225230 |
| 1731713700 | 38.22 | -0.62 | -1.60 | 38.88 | 39.02 | 38.04 | 1343198 |
| 1731627300 | 38.84 | -0.42 | -1.07 | 39.29 | 39.58 | 38.715 | 1113417 |
| 1731540900 | 39.26 | 0.53 | 1.38 | 39.08 | 40.49 | 38.835 | 1520948 |
| 1731454500 | 38.725 | -0.21 | -0.53 | 38.44 | 39.0619 | 38.31 | 1034847 |
| 1731368100 | 38.93 | 1.21 | 3.21 | 38.51 | 39.69 | 38.395 | 1535148 |
| 1731108900 | 37.72 | 0.41 | 1.10 | 37.31 | 37.8 | 36.83 | 1182624 |
| 1731022500 | 37.31 | 1.05 | 2.90 | 36.48 | 37.92 | 36.425 | 1087244 |
| 1730936100 | 36.26 | -0.08 | -0.22 | 37.67 | 37.75 | 35.91 | 1552546 |
| 1730849700 | 36.34 | 0.26 | 0.72 | 35.9 | 36.5 | 35.8 | 876963 |
| 1730763300 | 36.08 | 0.39 | 1.09 | 35.69 | 37.2656 | 35.69 | 1354019 |
| 1730500500 | 35.69 | -0.26 | -0.72 | 36.11 | 36.54 | 35.66 | 1017680 |
| 1730414100 | 35.95 | -0.57 | -1.56 | 36.49 | 36.57 | 35.825 | 952756 |
| 1730327700 | 36.52 | -0.04 | -0.11 | 36.3 | 36.9 | 36.3 | 942889 |
| 1730241300 | 36.56 | -0.25 | -0.68 | 36.48 | 37.04 | 36.21 | 1446262 |
| 1730154900 | 36.81 | 1.64 | 4.66 | 35.64 | 37.075 | 35.57 | 2103746 |
| 1729895700 | 35.17 | 0.21 | 0.60 | 35.24 | 35.615475 | 35.025 | 1041894 |
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
