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 | -20.19 | -26.0785326789 | 77.42 | 79.7825 | 52.99 | 10432681 | 57.52018694 | CS |
| 4 | -27.02 | -32.0712166172 | 84.25 | 84.49 | 52.99 | 4463762 | 65.87350962 | CS |
| 12 | -27.92 | -32.7891955373 | 85.15 | 89.51 | 52.99 | 2614686 | 74.29512108 | CS |
| 26 | -47.5 | -45.3547216652 | 104.73 | 107.5 | 52.99 | 2516114 | 82.99484433 | CS |
| 52 | -44.85 | -43.9361285266 | 102.08 | 111.875 | 52.99 | 2176548 | 88.84725264 | CS |
| 156 | -10.16 | -15.076420834 | 67.39 | 117.3822 | 49.71 | 1680503 | 83.06387557 | CS |
| 260 | -7.63 | -11.7637989516 | 64.86 | 117.3822 | 39.06 | 1457430 | 79.51871494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 56.23 | -0.48 | -0.85 | 56.79 | 56.85 | 55.39 | 5292958 |
| 1722033600 | 56.71 | 3.7 | 6.98 | 53.9 | 56.8 | 53.9 | 9806571 |
| 1721947200 | 53.01 | -3.41 | -6.04 | 55.12 | 56.535 | 52.99 | 14854042 |
| 1721860800 | 56.42 | -22.2 | -28.24 | 59.116 | 64.16 | 56.23 | 22836307 |
| 1721774400 | 78.62 | -0.73 | -0.92 | 79.36 | 79.6899 | 78.26 | 2472091 |
| 1721688000 | 79.35 | 1.87 | 2.41 | 77.42 | 79.7825 | 76.95 | 2194394 |
| 1721428800 | 77.48 | -1.59 | -2.01 | 79.9 | 79.9 | 77.451 | 1606984 |
| 1721342400 | 79.07 | 0.07 | 0.09 | 78.23 | 80.13 | 78.14 | 3315949 |
| 1721256000 | 79 | 1.09 | 1.40 | 77.9 | 80.05 | 77.51 | 2418152 |
| 1721169600 | 77.91 | 1.01 | 1.31 | 77.05 | 78.745 | 76.61 | 2407077 |
| 1721083200 | 76.9 | -2.05 | -2.60 | 79.08 | 79.71 | 76.84 | 2546835 |
| 1720824000 | 78.95 | 0.02 | 0.03 | 79.91 | 79.95 | 78.68 | 2127583 |
| 1720737600 | 78.93 | 0.96 | 1.23 | 78.25 | 79.455 | 77.87 | 2468851 |
| 1720651200 | 77.97 | 1.11 | 1.44 | 77.05 | 78.47 | 76.67 | 3115987 |
| 1720564800 | 76.86 | -3.62 | -4.50 | 79.93 | 80.165 | 76.85 | 3473162 |
| 1720478400 | 80.48 | -1.92 | -2.33 | 82.54 | 82.695 | 80.01 | 2323679 |
| 1720219200 | 82.4 | -0.28 | -0.34 | 82.21 | 82.63 | 81.46 | 2048279 |
| 1720040640 | 82.68 | -0.06 | -0.07 | 83.2 | 83.345 | 82.25 | 857895 |
| 1719960000 | 82.74 | 0 | 0.00 | 82.68 | 82.79 | 81.12 | 2222289 |
| 1719873600 | 82.74 | -0.71 | -0.85 | 84.25 | 84.49 | 82.67 | 1715346 |
| 1719614400 | 83.45 | 0 | 0.00 | 83.45 | 83.45 | 83.45 | 0 |
| 1719528000 | 83.45 | -0.62 | -0.74 | 84.07 | 84.45 | 83.03 | 2295171 |
| 1719441600 | 84.07 | -1.09 | -1.28 | 84.12 | 84.99 | 83.78 | 1508287 |
| 1719355200 | 85.16 | 0.21 | 0.25 | 84.67 | 85.79 | 84.59 | 1432175 |
| 1719268800 | 84.95 | 0.1 | 0.12 | 85.05 | 85.49 | 84.37 | 1736639 |
| 1719009600 | 84.85 | 2.36 | 2.86 | 82.65 | 85 | 82.33 | 3042143 |
| 1718923200 | 82.49 | -2.19 | -2.59 | 84.24 | 84.8 | 82.42 | 2293370 |
| 1718750400 | 84.68 | -2.43 | -2.79 | 86.5 | 87.235 | 84.59 | 1450554 |
| 1718664000 | 87.11 | 0.35 | 0.40 | 86.56 | 87.94 | 86.56 | 963530 |
| 1718404800 | 86.76 | 0.59 | 0.68 | 86.02 | 86.87 | 85.113 | 904413 |
| 1718318400 | 86.17 | -0.27 | -0.31 | 86.41 | 86.53 | 85.1 | 979605 |
| 1718232000 | 86.44 | -0.48 | -0.55 | 87.56 | 88.25 | 86.12 | 1233648 |
| 1718145600 | 86.92 | 1.43 | 1.67 | 85.5 | 87.05 | 84.74 | 1102826 |
| 1718059200 | 85.49 | -0.35 | -0.41 | 85.34 | 86.15 | 84.41 | 1725912 |
| 1717800000 | 85.84 | -0.21 | -0.24 | 85.86 | 86.22 | 85.08 | 1466235 |
| 1717713600 | 86.05 | 0.74 | 0.87 | 85.39 | 86.53 | 85.39 | 1439275 |
| 1717627200 | 85.31 | -0.92 | -1.07 | 86 | 86.32 | 85.01 | 1417217 |
| 1717540800 | 86.23 | -1.12 | -1.28 | 87.01 | 87.38 | 85.94 | 1755074 |
| 1717454400 | 87.35 | -0.94 | -1.06 | 88.26 | 88.5719 | 86.96 | 1110214 |
| 1717195200 | 88.29 | 2.66 | 3.11 | 85.77 | 88.34 | 85.77 | 3254716 |
| 1717108800 | 85.63 | 0.27 | 0.32 | 85.39 | 86.83 | 85.2 | 1165890 |
| 1717022400 | 85.36 | -3.04 | -3.44 | 87.96 | 87.96 | 85.33 | 1678304 |
| 1716936000 | 88.4 | -0.81 | -0.91 | 88.85 | 89.23 | 88.095 | 1631338 |
| 1716590400 | 89.21 | 1.47 | 1.68 | 87.99 | 89.51 | 87.61 | 1698169 |
| 1716504000 | 87.74 | -1.03 | -1.16 | 88.78 | 88.89 | 87.57 | 2244673 |
| 1716417600 | 88.77 | 1.54 | 1.77 | 87 | 89.13 | 86.5501 | 2383939 |
| 1716331200 | 87.23 | 0.56 | 0.65 | 86.79 | 87.74 | 85.81 | 2015889 |
| 1716244800 | 86.67 | -0.1 | -0.12 | 86.85 | 87.39 | 85.81 | 1185081 |
| 1715985600 | 86.77 | -0.19 | -0.22 | 87.06 | 87.21 | 85.92 | 1219909 |
| 1715899200 | 86.96 | 0.89 | 1.03 | 86.01 | 87.19 | 85.71 | 1432323 |
| 1715812800 | 86.07 | 0.49 | 0.57 | 86.18 | 86.33 | 84.5 | 1476867 |
| 1715726400 | 85.58 | 0.48 | 0.56 | 85.13 | 86.1 | 84.9231 | 2210899 |
| 1715640000 | 85.1 | -0.06 | -0.07 | 85.6 | 86.27 | 84.83 | 2105534 |
| 1715380800 | 85.16 | 1.33 | 1.59 | 84.13 | 85.3 | 83.9025 | 1542643 |
| 1715294400 | 83.83 | 0.67 | 0.81 | 83.31 | 84.1 | 82.37 | 1651212 |
| 1715208000 | 83.16 | -1.94 | -2.28 | 85.1 | 85.25 | 82.42 | 1740013 |
| 1715121600 | 85.1 | 0.69 | 0.82 | 84.73 | 85.84 | 84.54 | 1561296 |
| 1715035200 | 84.41 | -0.67 | -0.79 | 85.15 | 85.49 | 83.72 | 1555943 |
| 1714776000 | 85.08 | 0.6 | 0.71 | 84.88 | 85.75 | 84.2951 | 1686284 |
| 1714689600 | 84.48 | 2.26 | 2.75 | 82.48 | 84.64 | 82.12 | 2070407 |
| 1714603200 | 82.22 | -1.12 | -1.34 | 82.79 | 83.055 | 81.315 | 2678244 |
| 1714516800 | 83.34 | -1.33 | -1.57 | 84.12 | 84.45 | 82.565 | 2294143 |
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
