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 | 1.75 | 3.08370044053 | 56.75 | 59.36 | 56.24 | 151762 | 57.42776461 | CS |
| 4 | 5.16 | 9.67379077615 | 53.34 | 59.36 | 51.8393 | 138389 | 55.4692597 | CS |
| 12 | 3.21 | 5.80575149213 | 55.29 | 59.89 | 50.305 | 183427 | 55.07145102 | CS |
| 26 | 17.25 | 41.8181818182 | 41.25 | 59.89 | 37.89 | 219458 | 51.66693313 | CS |
| 52 | 26.63 | 83.5582052087 | 31.87 | 59.89 | 27.27 | 190696 | 44.0429968 | CS |
| 156 | -2.75 | -4.48979591837 | 61.25 | 61.99 | 26.15 | 263895 | 40.97577332 | CS |
| 260 | -2.97 | -4.83162518302 | 61.47 | 67.88 | 26.15 | 264177 | 44.28390159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 58.14 | 1.48 | 2.61 | 57.3 | 58.19 | 57.09 | 164665 |
| 1721947200 | 56.66 | 0.12 | 0.21 | 56.8 | 57.79 | 56.24 | 140320 |
| 1721860800 | 56.54 | -1.52 | -2.62 | 57.9 | 58.13 | 56.3 | 162182 |
| 1721774400 | 58.06 | 0.3 | 0.52 | 57.57 | 58.33 | 57.24 | 125126 |
| 1721688000 | 57.76 | 1.38 | 2.45 | 56.75 | 58.29 | 56.4594 | 166517 |
| 1721428800 | 56.38 | -1.59 | -2.74 | 57.94 | 57.94 | 56.317 | 99963 |
| 1721342400 | 57.97 | 0.42 | 0.73 | 57.13 | 58.59 | 57.13 | 136234 |
| 1721256000 | 57.55 | 0.98 | 1.73 | 56.4 | 58.37 | 56 | 229846 |
| 1721169600 | 56.57 | 1.59 | 2.89 | 55.32 | 56.99 | 55.32 | 180473 |
| 1721083200 | 54.98 | 0.52 | 0.95 | 54.75 | 55.52 | 54.33 | 139001 |
| 1720824000 | 54.46 | 0.6 | 1.11 | 54.19 | 54.78 | 53.91 | 161937 |
| 1720737600 | 53.86 | 1.12 | 2.12 | 53.32 | 54.215 | 52.45 | 138351 |
| 1720651200 | 52.74 | 0.49 | 0.94 | 52.52 | 52.84 | 52.266 | 78563 |
| 1720564800 | 52.25 | -0.57 | -1.08 | 52.62 | 52.925 | 52.16 | 74700 |
| 1720478400 | 52.82 | 0.22 | 0.42 | 53 | 53.7 | 52.6396 | 160678 |
| 1720219200 | 52.6 | -0.2 | -0.38 | 52.57 | 53.1599 | 52.11 | 124440 |
| 1720040640 | 52.8 | -0.08 | -0.15 | 52.75 | 53.09 | 52.4 | 59909 |
| 1719960000 | 52.88 | 0.01 | 0.02 | 52.88 | 53.49 | 51.8393 | 152947 |
| 1719873600 | 52.87 | 0.54 | 1.03 | 53.34 | 53.58 | 52.485 | 133545 |
| 1719614400 | 52.33 | 0 | 0.00 | 52.33 | 52.33 | 52.33 | 0 |
| 1719528000 | 52.33 | 0.63 | 1.22 | 51.79 | 52.41 | 51.5755 | 144879 |
| 1719441600 | 51.7 | -0.62 | -1.19 | 52.2 | 52.69 | 51.1 | 143998 |
| 1719355200 | 52.32 | 0.27 | 0.52 | 52.05 | 52.58 | 51.86 | 139325 |
| 1719268800 | 52.05 | -0.4 | -0.76 | 52.45 | 53.05 | 51.985 | 145475 |
| 1719009600 | 52.45 | 0.84 | 1.63 | 51.56 | 52.5 | 50.86 | 502378 |
| 1718923200 | 51.61 | 0.44 | 0.86 | 51.17 | 52.005 | 50.7689 | 199812 |
| 1718750400 | 51.17 | -0.58 | -1.12 | 51.96 | 52.51 | 51.13 | 162435 |
| 1718664000 | 51.75 | 1.03 | 2.03 | 50.77 | 51.78 | 50.45 | 250822 |
| 1718404800 | 50.72 | -0.15 | -0.29 | 50.5 | 51.505 | 50.45 | 208037 |
| 1718318400 | 50.87 | -1.63 | -3.10 | 52.12 | 52.16 | 50.305 | 374122 |
| 1718232000 | 52.5 | -0.1 | -0.19 | 53.02 | 53.59 | 51.9 | 266671 |
| 1718145600 | 52.6 | -1.19 | -2.21 | 53.8 | 53.91 | 52.12 | 232223 |
| 1718059200 | 53.79 | -1.07 | -1.95 | 54.43 | 54.58 | 53.61 | 249130 |
| 1717800000 | 54.86 | -0.04 | -0.07 | 54.87 | 55.32 | 54.6101 | 207709 |
| 1717713600 | 54.9 | -0.58 | -1.05 | 55.38 | 55.49 | 54.5461 | 130603 |
| 1717627200 | 55.48 | 0.5 | 0.91 | 55.19 | 55.85 | 54.5875 | 143702 |
| 1717540800 | 54.98 | -0.58 | -1.04 | 55.27 | 55.78 | 54.96 | 156780 |
| 1717454400 | 55.56 | -0.27 | -0.48 | 56.31 | 56.31 | 54.875 | 185798 |
| 1717195200 | 55.83 | -0.16 | -0.29 | 55.94 | 56.48 | 55.32 | 144147 |
| 1717108800 | 55.99 | 0.46 | 0.83 | 55.85 | 56.67 | 55.43 | 96088 |
| 1717022400 | 55.53 | -0.43 | -0.77 | 55.59 | 56.695 | 55.05 | 164244 |
| 1716936000 | 55.96 | -1.15 | -2.01 | 57.41 | 57.95 | 55.6301 | 156216 |
| 1716590400 | 57.11 | 0.47 | 0.83 | 56.79 | 57.28 | 56.34 | 176811 |
| 1716504000 | 56.64 | -2.42 | -4.10 | 59.06 | 59.06 | 56.46 | 193485 |
| 1716417600 | 59.06 | -0.19 | -0.32 | 58.98 | 59.89 | 58.7876 | 254427 |
| 1716331200 | 59.25 | 0.66 | 1.13 | 58.6 | 59.865 | 58.46 | 181949 |
| 1716244800 | 58.59 | 0.39 | 0.67 | 58.23 | 58.88 | 57.82 | 192117 |
| 1715985600 | 58.2 | 0.24 | 0.41 | 58.22 | 58.5306 | 57.8128 | 176416 |
| 1715899200 | 57.96 | 0.55 | 0.96 | 57.7 | 58.23 | 57.23 | 159868 |
| 1715812800 | 57.41 | -0.03 | -0.05 | 57.81 | 57.85 | 56.84 | 202581 |
| 1715726400 | 57.44 | 0.4 | 0.70 | 57.1 | 57.66 | 56.9 | 208687 |
| 1715640000 | 57.04 | -0.52 | -0.90 | 57.91 | 57.9439 | 57.01 | 223088 |
| 1715380800 | 57.56 | -0.44 | -0.76 | 57.77 | 58.145 | 57.0966 | 156953 |
| 1715294400 | 58 | 1.14 | 2.00 | 56.86 | 58.01 | 56.8 | 294728 |
| 1715208000 | 56.86 | 1.31 | 2.36 | 55.7 | 56.94 | 55.41 | 246250 |
| 1715121600 | 55.55 | -0.58 | -1.03 | 56.47 | 56.6 | 55.5 | 213045 |
| 1715035200 | 56.13 | 1.43 | 2.61 | 55.29 | 56.55 | 55.22 | 357541 |
| 1714776000 | 54.7 | -0.76 | -1.37 | 55.49 | 55.49 | 53.575 | 304665 |
| 1714689600 | 55.46 | 1.17 | 2.16 | 54.69 | 55.94 | 54.41 | 359740 |
| 1714603200 | 54.29 | 2.03 | 3.88 | 53.1 | 55.98 | 53.1 | 490805 |
| 1714516800 | 52.26 | -0.84 | -1.58 | 52.99 | 53.02 | 51.65 | 360085 |
| 1714430400 | 53.1 | 1.44 | 2.79 | 51.93 | 53.17 | 51.896 | 351952 |
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
