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 | 7.27 | 10.0151536024 | 72.59 | 81.15 | 70.67 | 1797892 | 75.42538023 | CS |
| 4 | 19.47 | 32.2404371585 | 60.39 | 81.15 | 60.22 | 1300857 | 70.11002147 | CS |
| 12 | 20.11 | 33.6569037657 | 59.75 | 81.15 | 56.7 | 949032 | 65.24133325 | CS |
| 26 | 12.66 | 18.8392857143 | 67.2 | 81.15 | 53.75 | 1238704 | 61.82015937 | CS |
| 52 | 29.8 | 59.5285657211 | 50.06 | 81.15 | 38.81 | 1418444 | 55.58953287 | CS |
| 156 | -15.97 | -16.6649274757 | 95.83 | 124.93 | 7.46 | 2003612 | 48.90898912 | CS |
| 260 | 31.2 | 64.1183723798 | 48.66 | 124.93 | 7.46 | 1525881 | 50.279562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 76.59 | -1.4 | -1.80 | 77.99 | 79.58 | 76.59 | 964412 |
| 1721774400 | 77.99 | 0.8 | 1.04 | 76.66 | 78.83 | 76.17 | 832386 |
| 1721688000 | 77.19 | 0.47 | 0.61 | 77.68 | 77.87 | 75.13 | 1568879 |
| 1721428800 | 76.72 | 5.64 | 7.93 | 72.6 | 78.27 | 72.29 | 3264374 |
| 1721342400 | 71.08 | -2.24 | -3.06 | 72.59 | 74.97 | 70.67 | 2359408 |
| 1721256000 | 73.32 | -0.39 | -0.53 | 72.01 | 74.63 | 71.63 | 1814379 |
| 1721169600 | 73.71 | 3.87 | 5.54 | 70.49 | 73.77 | 69.87 | 1669318 |
| 1721083200 | 69.84 | 2.53 | 3.76 | 68.55 | 70.69 | 68.19 | 1637252 |
| 1720824000 | 67.31 | 0.31 | 0.46 | 67.35 | 67.75 | 66.33 | 927503 |
| 1720737600 | 67 | 3.22 | 5.05 | 65.31 | 67.35 | 64.459999 | 1327179 |
| 1720651200 | 63.78 | 1.35 | 2.16 | 62.54 | 63.81 | 62.02 | 756342 |
| 1720564800 | 62.43 | 1.28 | 2.09 | 61.1 | 62.58 | 60.26 | 1249347 |
| 1720478400 | 61.15 | -1.81 | -2.87 | 63.35 | 63.99 | 61.13 | 1027360 |
| 1720219200 | 62.96 | -0.99 | -1.55 | 63.67 | 64.45 | 62.53 | 988713 |
| 1720040640 | 63.95 | -0.18 | -0.28 | 64.739999 | 64.739999 | 63.59 | 523243 |
| 1719960000 | 64.129999 | 1.53 | 2.44 | 62.3 | 64.45 | 62.3 | 923264 |
| 1719873600 | 62.6 | 1.68 | 2.76 | 62.45 | 63.43 | 62.21 | 887870 |
| 1719614400 | 60.92 | 0 | 0.00 | 60.92 | 60.92 | 60.92 | 0 |
| 1719528000 | 60.92 | 0.16 | 0.26 | 60.39 | 61.465 | 60.22 | 694203 |
| 1719441600 | 60.76 | 0.46 | 0.76 | 59.71 | 60.84 | 59.66 | 479661 |
| 1719355200 | 60.3 | -0.75 | -1.23 | 60.55 | 61.09 | 60.1975 | 564340 |
| 1719268800 | 61.05 | 2.05 | 3.47 | 59.7 | 62 | 59.495 | 925242 |
| 1719009600 | 59 | -0.68 | -1.14 | 59.24 | 59.65 | 58.54 | 1271799 |
| 1718923200 | 59.68 | 0.2 | 0.34 | 59.28 | 59.87 | 58.9101 | 588899 |
| 1718750400 | 59.48 | -0.23 | -0.39 | 59.19 | 59.61 | 58.89 | 609072 |
| 1718664000 | 59.71 | 1.14 | 1.95 | 58.66 | 59.73 | 57.76 | 829363 |
| 1718404800 | 58.57 | -2.02 | -3.33 | 59.41 | 60.235 | 58.51 | 912946 |
| 1718318400 | 60.59 | -0.47 | -0.77 | 60.77 | 61.16 | 60.21 | 628080 |
| 1718232000 | 61.06 | 3.72 | 6.49 | 59.42 | 62.23 | 59.42 | 1766152 |
| 1718145600 | 57.34 | -0.58 | -1.00 | 57.42 | 57.83 | 56.7 | 1159322 |
| 1718059200 | 57.92 | -0.85 | -1.45 | 58 | 58.47 | 57.53 | 795453 |
| 1717800000 | 58.77 | -0.19 | -0.32 | 58.04 | 59.5 | 57.747 | 661335 |
| 1717713600 | 58.96 | -0.41 | -0.69 | 59.65 | 60.3 | 58.82 | 500617 |
| 1717627200 | 59.37 | -0.27 | -0.45 | 60.75 | 60.75 | 59.36 | 924193 |
| 1717540800 | 59.64 | -1.62 | -2.64 | 60.24 | 60.74 | 58.87 | 840706 |
| 1717454400 | 61.26 | -1.77 | -2.81 | 63.47 | 63.5 | 60.64 | 971467 |
| 1717195200 | 63.03 | 0.97 | 1.56 | 62.41 | 63.24 | 62.2001 | 837501 |
| 1717108800 | 62.06 | 0.66 | 1.07 | 62.48 | 62.833 | 61.85 | 508998 |
| 1717022400 | 61.4 | -1.67 | -2.65 | 61.69 | 62 | 60.68 | 674561 |
| 1716936000 | 63.07 | 0.11 | 0.17 | 63.16 | 63.47 | 62.33 | 717769 |
| 1716590400 | 62.96 | 0.46 | 0.74 | 62.8 | 63.14 | 62.4 | 590352 |
| 1716504000 | 62.5 | -1.86 | -2.89 | 64.9 | 64.9 | 62.28 | 844603 |
| 1716417600 | 64.36 | -0.33 | -0.51 | 64.41 | 65.06 | 63.79 | 580104 |
| 1716331200 | 64.69 | 0.31 | 0.48 | 64.22 | 65.31 | 64.19 | 854849 |
| 1716244800 | 64.379999 | -0.58 | -0.89 | 65.01 | 65.79 | 64.23 | 726113 |
| 1715985600 | 64.959999 | 0.51 | 0.79 | 64.8 | 65.36 | 64.4434 | 531973 |
| 1715899200 | 64.45 | -0.34 | -0.52 | 64.65 | 65.3799 | 63.7901 | 663071 |
| 1715812800 | 64.79 | 0.83 | 1.30 | 64.67 | 65.65 | 64 | 855790 |
| 1715726400 | 63.96 | 0.86 | 1.36 | 64.04 | 64.04 | 63.0201 | 602287 |
| 1715640000 | 63.1 | -0.65 | -1.02 | 64.269999 | 64.8 | 63.04 | 701760 |
| 1715380800 | 63.75 | 0.05 | 0.08 | 64 | 64.17 | 62.77 | 735433 |
| 1715294400 | 63.7 | 0.72 | 1.14 | 62.75 | 63.83 | 62.3 | 716292 |
| 1715208000 | 62.98 | 0.81 | 1.30 | 61.41 | 63.05 | 61.41 | 569368 |
| 1715121600 | 62.17 | -0.26 | -0.42 | 62.67 | 63.42 | 62.08 | 581405 |
| 1715035200 | 62.43 | 1.14 | 1.86 | 62.01 | 63.65 | 61.7375 | 1176803 |
| 1714776000 | 61.29 | 1.33 | 2.22 | 61.81 | 62.805 | 60.92 | 1066725 |
| 1714689600 | 59.96 | 1.19 | 2.02 | 59.75 | 59.99 | 58.78 | 765955 |
| 1714603200 | 58.77 | 1.94 | 3.41 | 57.54 | 60.625 | 56.77 | 1127464 |
| 1714516800 | 56.83 | -1.27 | -2.19 | 57.72 | 58.6699 | 56.8 | 846609 |
| 1714430400 | 58.1 | -0.58 | -0.99 | 58.92 | 59.19 | 58.05 | 749284 |
| 1714171200 | 58.68 | 0.05 | 0.09 | 58.57 | 59.5 | 58.32 | 685838 |
| 1714084800 | 58.63 | -0.74 | -1.25 | 58.52 | 59.01 | 57.7 | 623932 |
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
