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 | 1.36 | 2.44165170557 | 55.7 | 57.354 | 55.7 | 560 | 56.19399107 | CS |
| 4 | -3.6699 | -6.04298706239 | 60.7299 | 60.7299 | 55.37 | 712 | 56.97028363 | CS |
| 12 | 4 | 7.53863550697 | 53.06 | 63.175 | 52.11 | 1245 | 58.39463689 | CS |
| 26 | 2.49 | 4.562946674 | 54.57 | 63.175 | 51.38 | 1388 | 56.60793882 | CS |
| 52 | -7 | -10.9272556978 | 64.06 | 71.59 | 48.93 | 1593 | 56.16154634 | CS |
| 156 | -10.17 | -15.1271753681 | 67.23 | 72.5 | 44.185 | 1655 | 56.98426734 | CS |
| 260 | 12.33 | 27.5653923541 | 44.73 | 72.5 | 25.4 | 1576 | 53.68388823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 57.06 | 0.75 | 1.33 | 57.06 | 57.06 | 57.06 | 1284 |
| 1721078880 | 56.31 | 0 | 0.00 | 56.31 | 56.31 | 56.31 | 0 |
| 1720819680 | 56.31 | 0 | 0.00 | 56.31 | 56.31 | 56.31 | 0 |
| 1720733280 | 56.31 | 0 | 0.00 | 56.31 | 56.31 | 56.31 | 0 |
| 1720646880 | 56.31 | 0.61 | 1.10 | 57.354 | 57.354 | 56.31 | 907 |
| 1720560540 | 55.7 | -0.1 | -0.18 | 55.7 | 55.7 | 55.7 | 213 |
| 1720473600 | 55.8 | 0.43 | 0.78 | 55.8 | 55.8 | 55.8 | 764 |
| 1720214580 | 55.37 | 0 | 0.00 | 55.37 | 55.37 | 55.37 | 0 |
| 1720041780 | 55.37 | 0 | 0.00 | 55.37 | 55.37 | 55.37 | 0 |
| 1719955380 | 55.37 | 0 | 0.00 | 55.37 | 55.37 | 55.37 | 0 |
| 1719868980 | 55.37 | -0.48 | -0.86 | 57.775 | 57.775 | 55.37 | 662 |
| 1719609600 | 55.85 | 0 | 0.00 | 55.85 | 55.85 | 55.85 | 0 |
| 1719523200 | 55.85 | -0.52 | -0.92 | 55.85 | 55.85 | 55.85 | 696 |
| 1719437340 | 56.37 | 0 | 0.00 | 56.37 | 56.37 | 56.37 | 0 |
| 1719350940 | 56.37 | 0 | 0.00 | 56.37 | 56.37 | 56.37 | 0 |
| 1719264540 | 56.37 | -1.79 | -3.07 | 56.37 | 56.37 | 56.37 | 210 |
| 1719005040 | 58.155 | 0 | 0.00 | 58.155 | 58.155 | 58.155 | 0 |
| 1718918640 | 58.155 | -1.14 | -1.91 | 58.155 | 58.155 | 58.155 | 1297 |
| 1718746140 | 59.29 | -1.36 | -2.24 | 60.7299 | 60.7299 | 59.29 | 945 |
| 1718659380 | 60.65 | 0 | 0.00 | 60.65 | 60.65 | 60.65 | 0 |
| 1718400180 | 60.65 | 0 | 0.00 | 60.65 | 60.65 | 60.65 | 0 |
| 1718313780 | 60.65 | 0 | 0.00 | 60.65 | 60.65 | 60.65 | 0 |
| 1718227380 | 60.65 | 4.17 | 7.38 | 60.65 | 60.65 | 60.65 | 465 |
| 1718141340 | 56.48 | -0.23 | -0.41 | 56.48 | 56.48 | 56.48 | 298 |
| 1718055000 | 56.71 | 0 | 0.00 | 56.71 | 56.71 | 56.71 | 0 |
| 1717795800 | 56.71 | 0 | 0.00 | 56.71 | 56.71 | 56.71 | 75 |
| 1717709400 | 56.71 | -3.22 | -5.37 | 56.495 | 56.71 | 56.495 | 464 |
| 1717622460 | 59.93 | 0.4 | 0.66 | 59.93 | 59.93 | 59.93 | 338 |
| 1717536360 | 59.535 | -1.66 | -2.70 | 59.535 | 59.535 | 59.535 | 480 |
| 1717450140 | 61.19 | -0.36 | -0.58 | 62.65 | 62.65 | 61.19 | 579 |
| 1717190940 | 61.55 | 0.88 | 1.45 | 61.55 | 61.55 | 61.55 | 4653 |
| 1717104420 | 60.669 | 0 | 0.00 | 60.669 | 60.669 | 60.669 | 0 |
| 1717018020 | 60.669 | 0.45 | 0.75 | 60.8199 | 60.8199 | 60.669 | 3686 |
| 1716931740 | 60.22 | 0.46 | 0.77 | 59.08 | 60.22 | 59.08 | 849 |
| 1716585840 | 59.76 | -3.42 | -5.41 | 59.99 | 59.99 | 59.76 | 3780 |
| 1716499740 | 63.175 | 1.08 | 1.73 | 63.175 | 63.175 | 63.175 | 289 |
| 1716412980 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1716326580 | 62.1 | 0 | 0.00 | 62.1 | 62.1 | 62.1 | 0 |
| 1716240180 | 62.1 | 2.97 | 5.01 | 62.1 | 62.1 | 62.1 | 436 |
| 1715981340 | 59.135 | -2.13 | -3.47 | 61.275 | 61.275 | 59.135 | 6413 |
| 1715894400 | 61.26 | 0 | 0.00 | 61.26 | 61.26 | 61.26 | 0 |
| 1715808000 | 61.26 | 1.14 | 1.89 | 60.15 | 61.26 | 60.15 | 3696 |
| 1715721600 | 60.125 | 0 | 0.00 | 60.125 | 60.125 | 60.125 | 0 |
| 1715635200 | 60.125 | 0 | 0.00 | 60.125 | 60.125 | 60.125 | 0 |
| 1715376000 | 60.125 | 4.23 | 7.56 | 60.05 | 60.125 | 60.05 | 379 |
| 1715289720 | 55.9 | -1.34 | -2.34 | 55.9 | 55.9 | 55.9 | 101 |
| 1715203200 | 57.24 | 0.45 | 0.78 | 57.24 | 57.24 | 57.24 | 525 |
| 1715117340 | 56.795 | 0 | 0.00 | 56.795 | 56.795 | 56.795 | 0 |
| 1715030940 | 56.795 | -2.01 | -3.42 | 56.795 | 56.795 | 56.795 | 554 |
| 1714771740 | 58.805 | 3.46 | 6.24 | 58.805 | 58.805 | 58.805 | 154 |
| 1714685340 | 55.35 | 2.25 | 4.23 | 55.29 | 57.72 | 55.29 | 634 |
| 1714599000 | 53.105 | 0 | 0.00 | 53.105 | 53.105 | 53.105 | 0 |
| 1714512600 | 53.105 | -0.98 | -1.80 | 53.105 | 53.105 | 53.105 | 177 |
| 1714425720 | 54.08 | -1.86 | -3.32 | 53.54 | 54.08 | 53.54 | 6836 |
| 1714166580 | 55.935 | 0.97 | 1.76 | 55.935 | 55.935 | 55.935 | 191 |
| 1714080300 | 54.97 | 2.69 | 5.15 | 54.81 | 54.97 | 52.11 | 800 |
| 1713994020 | 52.28 | -0.78 | -1.47 | 52.28 | 52.28 | 52.28 | 246 |
| 1713907740 | 53.06 | 1.21 | 2.32 | 53.06 | 53.06 | 53.06 | 779 |
| 1713821340 | 51.855 | -2.32 | -4.28 | 51.855 | 51.855 | 51.855 | 178 |
| 1713561900 | 54.175 | 2.06 | 3.94 | 54.175 | 54.175 | 54.175 | 425 |
| 1713475500 | 52.12 | 0 | 0.00 | 52.12 | 52.12 | 52.12 | 0 |
| 1713389100 | 52.12 | -0.62 | -1.17 | 52.12 | 52.12 | 52.12 | 449 |
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
