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 | 1.24 | 2.27564690769 | 54.49 | 61.98 | 53.7699 | 12365 | 56.84039313 | CS |
| 4 | 10.78 | 23.9822024472 | 44.95 | 63.54 | 44.95 | 14450 | 54.52498913 | CS |
| 12 | 10.43 | 23.0242825607 | 45.3 | 63.54 | 41.66 | 10409 | 51.71450261 | CS |
| 26 | 9.9 | 21.6015710233 | 45.83 | 65.03 | 38.8 | 10104 | 50.29571106 | CS |
| 52 | 20.24 | 57.0301493378 | 35.49 | 65.03 | 26.875 | 9471 | 43.38978902 | CS |
| 156 | 21.93 | 64.8816568047 | 33.8 | 65.03 | 26.875 | 9498 | 43.06484984 | CS |
| 260 | 0 | 0 | 0 | 57.0476 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180500 | 55.73 | 0.93 | 1.70 | 54.94 | 55.73 | 54.5316 | 16250 |
| 1726094100 | 54.8 | -1.14 | -2.04 | 55.06 | 55.06 | 54.085 | 8103 |
| 1726007700 | 55.94 | 0.16 | 0.29 | 55.87 | 56.0485 | 54.3749 | 36429 |
| 1725921300 | 55.78 | 1.14 | 2.09 | 55.35 | 56.2 | 55 | 7662 |
| 1725662100 | 54.64 | -1.52 | -2.71 | 56.03 | 57.0476 | 54.64 | 12880 |
| 1725575700 | 56.16 | -1.07 | -1.87 | 57.15 | 57.15 | 54.5648 | 7222 |
| 1725489300 | 57.23 | -1.13 | -1.94 | 57.72 | 58.68 | 56.98 | 8021 |
| 1725402900 | 58.36 | 0.91 | 1.58 | 57.21 | 58.36 | 55.94 | 19630 |
| 1725057300 | 57.45 | -1.85 | -3.12 | 59.43 | 59.43 | 57.05 | 7934 |
| 1724970900 | 59.3 | 0.75 | 1.28 | 58.93 | 59.43 | 58.55 | 5550 |
| 1724884500 | 58.55 | 0.11 | 0.19 | 58.64 | 59.23 | 57 | 6271 |
| 1724798100 | 58.44 | -3.54 | -5.71 | 61.43 | 61.43 | 58.0572 | 12648 |
| 1724711700 | 61.98 | 2.59 | 4.36 | 59.23 | 61.98 | 57.63 | 17721 |
| 1724452500 | 59.39 | 4.79 | 8.77 | 54.89 | 59.69 | 54.89 | 14485 |
| 1724366100 | 54.6 | -0.87 | -1.57 | 55.38 | 55.39 | 54.32 | 5474 |
| 1724279700 | 55.47 | 0.54 | 0.98 | 55.41 | 55.48 | 54 | 9756 |
| 1724193300 | 54.93 | -0.31 | -0.56 | 55 | 55 | 53.7699 | 4398 |
| 1724106900 | 55.24 | 0.63 | 1.15 | 55.18 | 56.14 | 54.04 | 16186 |
| 1723847700 | 54.61 | -1.97 | -3.48 | 56.51 | 57.95 | 54.61 | 26189 |
| 1723761300 | 56.58 | 3.98 | 7.57 | 54.49 | 57.125 | 54.31 | 9462 |
| 1723674900 | 52.6 | -1.58 | -2.92 | 54.18 | 54.18 | 52.34 | 2545 |
| 1723588500 | 54.18 | 0.7 | 1.31 | 53.61 | 54.591 | 53.25 | 3513 |
| 1723502100 | 53.48 | 1.22 | 2.33 | 52.58 | 55 | 52.58 | 4554 |
| 1723242900 | 52.26 | -2.86 | -5.19 | 54.76 | 54.76 | 52.26 | 4647 |
| 1723156500 | 55.12 | 3.67 | 7.13 | 52.74 | 55.2 | 51.3 | 10571 |
| 1723070100 | 51.45 | -0.83 | -1.59 | 52.86 | 54.545 | 51.35 | 8275 |
| 1722983700 | 52.28 | 0.55 | 1.06 | 51.3 | 53.09 | 49.425 | 18873 |
| 1722897300 | 51.73 | -3.57 | -6.46 | 52.79 | 53.424 | 51.47 | 13509 |
| 1722638100 | 55.3 | -0.83 | -1.48 | 53.5 | 55.83 | 52.25 | 12172 |
| 1722551700 | 56.13 | -6.06 | -9.74 | 63.1 | 63.1 | 55.36 | 17311 |
| 1722465300 | 62.19 | 3.21 | 5.44 | 59.25 | 62.75 | 56.74 | 15024 |
| 1722378900 | 58.98 | -0.71 | -1.19 | 59.15 | 60.1626 | 57.6014 | 38365 |
| 1722292500 | 59.69 | -2.33 | -3.76 | 61.4 | 61.4 | 58.92 | 11818 |
| 1722033300 | 62.02 | -0.88 | -1.40 | 63.43 | 63.43 | 61 | 11465 |
| 1721946900 | 62.9 | 3.3 | 5.54 | 59.96 | 63.54 | 59.4 | 15795 |
| 1721860500 | 59.6 | -0.86 | -1.42 | 60.33 | 61.64 | 59.27 | 8848 |
| 1721774100 | 60.46 | 3.1 | 5.40 | 56.75 | 60.46 | 56.23 | 16267 |
| 1721687700 | 57.36 | -0.74 | -1.27 | 58.28 | 58.28 | 56.81 | 14580 |
| 1721428500 | 58.1 | 2.6 | 4.68 | 55.49 | 58.555 | 55.49 | 11143 |
| 1721342100 | 55.5 | -0.02 | -0.04 | 55.06 | 57.231 | 53.9418 | 20432 |
| 1721255700 | 55.52 | -3.54 | -5.99 | 58.56 | 58.94 | 54.55 | 33640 |
| 1721169300 | 59.06 | 4.26 | 7.77 | 54.94 | 59.35 | 54.94 | 22263 |
| 1721082900 | 54.8 | 1.93 | 3.65 | 52.98 | 55.17 | 52.35 | 17202 |
| 1720823700 | 52.87 | 0.64 | 1.23 | 52.74 | 53.1 | 50.66 | 13202 |
| 1720737300 | 52.23 | 4.13 | 8.59 | 48.73 | 52.39 | 48.61 | 17680 |
| 1720650900 | 48.1 | 0.27 | 0.56 | 48.16 | 48.93 | 47.31 | 9044 |
| 1720564500 | 47.83 | -0.39 | -0.81 | 48.2 | 48.365 | 47.19 | 21767 |
| 1720478100 | 48.22 | -0.78 | -1.59 | 49.76 | 49.894 | 47.27 | 23656 |
| 1720218900 | 49 | -0.26 | -0.53 | 49.02 | 49.815 | 48.3 | 26934 |
| 1720040640 | 49.26 | -0.83 | -1.66 | 50 | 50.95 | 48.1 | 4026 |
| 1719959700 | 50.09 | 2.58 | 5.43 | 47.51 | 50.39 | 46.57 | 26448 |
| 1719873300 | 47.51 | -2.34 | -4.69 | 52.23 | 52.23 | 47.51 | 22705 |
| 1719614100 | 49.85 | 0 | 0.00 | 49.85 | 49.85 | 49.85 | 0 |
| 1719527700 | 49.85 | 2.95 | 6.29 | 47.07 | 49.85 | 46.1828 | 8708 |
| 1719441300 | 46.9 | 1.35 | 2.96 | 45.17 | 47.82 | 45.17 | 19087 |
| 1719354900 | 45.55 | -1.38 | -2.94 | 46.43 | 47.22 | 45.55 | 3019 |
| 1719268500 | 46.93 | 0.77 | 1.67 | 46.34 | 47.3908 | 46.34 | 3616 |
| 1719009300 | 46.16 | -0.72 | -1.54 | 46.65 | 46.76 | 45.6 | 21126 |
| 1718922900 | 46.88 | 1.23 | 2.69 | 44.95 | 46.88 | 44.95 | 3372 |
| 1718750100 | 45.65 | -0.47 | -1.02 | 45.65 | 46.8 | 45.17 | 16956 |
| 1718663700 | 46.12 | 1.5 | 3.36 | 44.4 | 46.136 | 44.4 | 19334 |
| 1718404500 | 44.62 | -1.16 | -2.53 | 45.5 | 45.72 | 44.62 | 4417 |
| 1718318100 | 45.78 | -0.05 | -0.11 | 45.5 | 46.28 | 45.5 | 3062 |
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
