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 | -3.42 | -3.98091025492 | 85.91 | 89.7 | 81.2 | 2680525 | 85.5809302 | CS |
| 4 | -6.24 | -7.03257072016 | 88.73 | 92.14 | 81.2 | 2939255 | 87.60953829 | CS |
| 12 | 25.56 | 44.8972422273 | 56.93 | 97.86 | 54.64 | 2397962 | 83.84255215 | CS |
| 26 | 30.82 | 59.6477646603 | 51.67 | 97.86 | 43.11 | 2037892 | 68.50770121 | CS |
| 52 | 5.08 | 6.56245963054 | 77.41 | 97.86 | 43.11 | 2037254 | 65.78224869 | CS |
| 156 | -111.39 | -57.4530637508 | 193.88 | 262.1699 | 43.11 | 2171658 | 102.97802158 | CS |
| 260 | 44.39 | 116.509186352 | 38.1 | 348.495 | 23.61 | 1843691 | 117.96793847 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 82.49 | -1.27 | -1.52 | 83.65 | 83.89 | 81.2 | 2430525 |
| 1736293200 | 83.76 | -3.74 | -4.27 | 88.36 | 88.38 | 83.15 | 2748122 |
| 1736206800 | 87.5 | -0.74 | -0.84 | 88.94 | 89.7 | 86.73 | 3200702 |
| 1735947600 | 88.24 | 4.19 | 4.99 | 85.15 | 88.34 | 84.73 | 3356715 |
| 1735861200 | 84.05 | -0.66 | -0.78 | 85.91 | 85.99 | 83.17 | 1666561 |
| 1735688400 | 84.71 | -0.8 | -0.94 | 86.5 | 86.77 | 84.03 | 1796139 |
| 1735602000 | 85.51 | -1.43 | -1.64 | 85.56 | 86.66 | 83.46 | 1945401 |
| 1735342800 | 86.94 | -2.03 | -2.28 | 88.08 | 88.33 | 85.37 | 1482947 |
| 1735256400 | 88.97 | 1.93 | 2.22 | 86.69 | 89.59 | 86.15 | 1741910 |
| 1735077840 | 87.04 | -2.41 | -2.69 | 88.39 | 88.825 | 87.04 | 1480041 |
| 1734997200 | 89.45 | -0.07 | -0.08 | 89.61 | 90.8189 | 87.94 | 2097685 |
| 1734738000 | 89.52 | 1.08 | 1.22 | 87.56 | 92.14 | 87.25 | 15940172 |
| 1734651600 | 88.44 | 4.75 | 5.68 | 89.1 | 90.74 | 87.2201 | 6543236 |
| 1734565200 | 83.69 | -3.77 | -4.31 | 89.71 | 89.71 | 82.55 | 1762946 |
| 1734478800 | 87.46 | -0.51 | -0.58 | 87.58 | 88.04 | 86.07 | 1212025 |
| 1734392400 | 87.97 | 0.13 | 0.15 | 87.79 | 88.6 | 86.38 | 1131572 |
| 1734133200 | 87.84 | -1.97 | -2.19 | 91.61 | 91.61 | 87.5 | 1183841 |
| 1734046800 | 89.81 | -0.1 | -0.11 | 88.73 | 90.4852 | 88.5 | 1186058 |
| 1733960400 | 89.91 | 0.25 | 0.28 | 89.9 | 90.8647 | 88.9 | 1560140 |
| 1733874000 | 89.66 | -2.8 | -3.03 | 92.78 | 93.29 | 88.46 | 2306478 |
| 1733787600 | 92.46 | -4.95 | -5.08 | 96.28 | 97.41 | 92.32 | 2185664 |
| 1733528400 | 97.41 | 1.94 | 2.03 | 95.47 | 97.86 | 94.9 | 2253427 |
| 1733442000 | 95.47 | 2.91 | 3.14 | 92.67 | 97.21 | 92.6 | 4481773 |
| 1733355600 | 92.56 | 4.08 | 4.61 | 88.35 | 92.61 | 87.89 | 9775961 |
| 1733269200 | 88.48 | -1.04 | -1.16 | 87.33 | 90.26 | 87.17 | 3220341 |
| 1733182800 | 89.52 | -0.7 | -0.78 | 89.28 | 90.74 | 88.59 | 1592456 |
| 1732917840 | 90.22 | 0.45 | 0.50 | 89.99 | 90.85 | 89.3206 | 882897 |
| 1732750800 | 89.77 | -3.08 | -3.32 | 93.24 | 93.48 | 89.7 | 1291773 |
| 1732664400 | 92.85 | -0.91 | -0.97 | 93.33 | 93.76 | 92.35 | 1398534 |
| 1732578000 | 93.76 | 2.25 | 2.46 | 92.52 | 94.28 | 92.23 | 2187365 |
| 1732318800 | 91.51 | 1.53 | 1.70 | 90.82 | 92.16 | 90.55 | 1440078 |
| 1732232400 | 89.98 | 2.12 | 2.41 | 88.54 | 90.48 | 87.66 | 1632279 |
| 1732146000 | 87.86 | 1.77 | 2.06 | 86.24 | 88.06 | 86.24 | 1361099 |
| 1732059600 | 86.09 | 1.45 | 1.71 | 83.12 | 86.14 | 83.1 | 1665954 |
| 1731973200 | 84.64 | -0.05 | -0.06 | 84.95 | 85.7138 | 83.91 | 1568103 |
| 1731714000 | 84.69 | -1.69 | -1.96 | 84.56 | 86.41 | 82.96 | 2640910 |
| 1731627600 | 86.38 | -3.29 | -3.67 | 89.88 | 89.88 | 86.35 | 1895043 |
| 1731541200 | 89.67 | 0.66 | 0.74 | 89.44 | 91.19 | 88.4501 | 3055282 |
| 1731454800 | 89.01 | 3.12 | 3.63 | 85.62 | 90.16 | 85.05 | 4475009 |
| 1731368400 | 85.89 | 8.58 | 11.10 | 77.85 | 86.04 | 76.65 | 4115150 |
| 1731109200 | 77.31 | 11.41 | 17.31 | 78.23 | 78.9 | 73.65 | 4848931 |
| 1731022800 | 65.9 | 1.18 | 1.82 | 64.72 | 66.45 | 64.41 | 2710143 |
| 1730936400 | 64.72 | 5.42 | 9.14 | 61.5 | 64.75 | 61.5 | 3049716 |
| 1730850000 | 59.3 | 0.94 | 1.61 | 58.5 | 59.52 | 57.03 | 1569237 |
| 1730763600 | 58.36 | 0.1 | 0.17 | 57.81 | 59.47 | 57.4 | 1349016 |
| 1730500800 | 58.26 | -0.1 | -0.17 | 58.27 | 59.77 | 57.75 | 1372661 |
| 1730414400 | 58.36 | 1.15 | 2.01 | 57 | 58.83 | 57 | 1488460 |
| 1730328000 | 57.21 | 0.51 | 0.90 | 56.31 | 57.67 | 55.9178 | 913376 |
| 1730241600 | 56.7 | 0.01 | 0.02 | 56.75 | 57.48 | 56.09 | 636504 |
| 1730155200 | 56.69 | 1.92 | 3.51 | 55.26 | 57.27 | 55.01 | 1347341 |
| 1729896000 | 54.77 | -0.33 | -0.60 | 55.46 | 56.69 | 54.73 | 668281 |
| 1729809600 | 55.1 | -0.21 | -0.38 | 55.7 | 56.275 | 55.1 | 714726 |
| 1729723200 | 55.31 | -0.94 | -1.67 | 56.35 | 56.61 | 54.8 | 949608 |
| 1729636800 | 56.25 | -0.78 | -1.37 | 56.61 | 57.12 | 55.96 | 832748 |
| 1729550400 | 57.03 | -0.74 | -1.28 | 57.5 | 57.96 | 56.32 | 1021505 |
| 1729291200 | 57.77 | 1.1 | 1.94 | 56.34 | 58.75 | 56.24 | 1790009 |
| 1729204800 | 56.67 | 1.15 | 2.07 | 56.93 | 57.18 | 54.64 | 1529286 |
| 1729118400 | 55.52 | -0.24 | -0.43 | 55.96 | 56.075 | 54.89 | 726609 |
| 1729032000 | 55.76 | -0.16 | -0.29 | 55.9 | 56.445 | 55.23 | 847996 |
| 1728945600 | 55.92 | 0.1 | 0.18 | 56.48 | 56.5 | 55.59 | 1029334 |
| 1728686400 | 55.82 | 0.02 | 0.04 | 55.57 | 56.49 | 55.51 | 1091343 |
| 1728600000 | 55.8 | 1.07 | 1.96 | 53.99 | 57.07 | 53.57 | 1604114 |
| 1728513600 | 54.73 | 0.83 | 1.54 | 54.24 | 55.37 | 53.91 | 1288550 |
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
