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 | 2.81 | 4.86917345347 | 57.71 | 61.08 | 56.05 | 318 | 58.6716206 | DR |
| 4 | 2.68 | 4.63347164592 | 57.84 | 61.08 | 55.66 | 312 | 58.28491332 | DR |
| 12 | 9.27 | 18.087804878 | 51.25 | 61.08 | 49.85 | 2307 | 52.70243724 | DR |
| 26 | 9.92 | 19.604743083 | 50.6 | 61.08 | 49.76 | 3359 | 54.60479152 | DR |
| 52 | 17.77 | 41.567251462 | 42.75 | 61.08 | 40.97 | 3304 | 49.74551514 | DR |
| 156 | 22.27 | 58.2222222222 | 38.25 | 61.08 | 34.8125 | 2394 | 48.14591813 | DR |
| 260 | 44.595 | 280.031397174 | 15.925 | 61.08 | 15.900625 | 1935 | 45.92056253 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 60.52 | 0.76 | 1.27 | 59.88 | 60.53 | 59.88 | 189 |
| 1721424600 | 59.76 | 0 | 0.00 | 59.51 | 59.76 | 59.51 | 69 |
| 1721338200 | 59.76 | -0.23 | -0.38 | 60.9 | 61.08 | 59.76 | 125 |
| 1721251800 | 59.99 | 2.42 | 4.20 | 58.9 | 60.06 | 58.9 | 658 |
| 1721165340 | 57.57 | 0.37 | 0.65 | 56.05 | 57.6 | 56.05 | 28 |
| 1721079000 | 57.2 | -0.51 | -0.88 | 57.71 | 57.9 | 56.88 | 712 |
| 1720819800 | 57.71 | -0.85 | -1.45 | 58.2 | 59.2 | 56.91 | 230 |
| 1720733400 | 58.56 | 1.68 | 2.95 | 56.88 | 58.74 | 56.58 | 209 |
| 1720647000 | 56.88 | -0.06 | -0.11 | 56.23 | 57.01 | 56.23 | 187 |
| 1720560540 | 56.94 | -0.36 | -0.63 | 57.42 | 57.42 | 56.5 | 146 |
| 1720474200 | 57.3 | 0.24 | 0.42 | 57.18 | 57.6 | 56.52 | 391 |
| 1720215000 | 57.06 | 0.51 | 0.90 | 56.67 | 57.12 | 56.46 | 633 |
| 1720128540 | 56.55 | -1.05 | -1.82 | 57.72 | 57.72 | 55.66 | 535 |
| 1720042200 | 57.6 | -1.29 | -2.19 | 58.89 | 58.89 | 57.36 | 205 |
| 1719955800 | 58.89 | -1.17 | -1.95 | 60.93 | 60.93 | 58.89 | 404 |
| 1719869400 | 60.06 | 0.27 | 0.45 | 60 | 60.24 | 59.28 | 561 |
| 1719610200 | 59.79 | 1.47 | 2.52 | 59.04 | 59.79 | 59.04 | 490 |
| 1719523800 | 58.32 | -0.84 | -1.42 | 58.74 | 58.8 | 58.2 | 309 |
| 1719437400 | 59.16 | 1.08 | 1.86 | 58.5 | 59.4 | 58.5 | 181 |
| 1719351000 | 58.08 | -0.36 | -0.62 | 58.68 | 58.68 | 57.96 | 67 |
| 1719264600 | 58.44 | 0.48 | 0.83 | 57.84 | 59.34 | 57.84 | 90 |
| 1719005400 | 57.96 | -1.02 | -1.73 | 58.98 | 58.98 | 57.47 | 488 |
| 1718918940 | 58.98 | 1.17 | 2.02 | 57.93 | 59.04 | 57.72 | 747 |
| 1718832540 | 57.81 | -0.33 | -0.57 | 58.26 | 59.34 | 57.81 | 269 |
| 1718746200 | 58.14 | 0.66 | 1.15 | 57.6 | 58.68 | 57.6 | 385 |
| 1718659800 | 57.48 | 1.02 | 1.81 | 57.24 | 57.66 | 56.88 | 209 |
| 1718400600 | 56.46 | 0.36 | 0.64 | 55.74 | 56.58 | 55.74 | 11765 |
| 1718314200 | 56.1 | -0.16 | -0.28 | 55.86 | 56.4 | 55.86 | 166 |
| 1718227800 | 56.26 | 0.22 | 0.39 | 56.1 | 56.26 | 55.5 | 139 |
| 1718141400 | 56.04 | -0.66 | -1.16 | 56.7 | 56.7 | 56.04 | 205 |
| 1718055000 | 56.7 | 0.42 | 0.75 | 56.4 | 57 | 56.4 | 238 |
| 1717795800 | 56.28 | 0.88 | 1.59 | 56 | 56.28 | 56 | 128 |
| 1717709400 | 55.4 | 0.76 | 1.39 | 53.54 | 55.4 | 53.54 | 112 |
| 1717622940 | 54.64 | 1.21 | 2.26 | 53.84 | 54.75 | 53.84 | 551 |
| 1717536600 | 53.43 | 0.83 | 1.58 | 51.54 | 53.84 | 51.54 | 188 |
| 1717450200 | 52.6 | 0.61 | 1.17 | 51.99 | 52.6 | 51.99 | 61 |
| 1717191000 | 51.99 | 1.59 | 3.15 | 51.35 | 51.99 | 51.35 | 30 |
| 1717018140 | 50.4 | 0.44 | 0.88 | 50.6 | 50.6 | 49.95 | 79 |
| 1716931740 | 49.96 | -1.25 | -2.44 | 50.39 | 50.39 | 49.85 | 260 |
| 1716845340 | 51.21 | 0.76 | 1.51 | 50.46 | 51.22 | 50.46 | 59 |
| 1716586200 | 50.45 | -0.94 | -1.83 | 51.5 | 53 | 50.45 | 115 |
| 1716499800 | 51.39 | -0.46 | -0.89 | 51.56 | 51.56 | 51.39 | 29 |
| 1716413340 | 51.85 | -0.06 | -0.12 | 52.1 | 52.4 | 51.2 | 169 |
| 1716327000 | 51.91 | -0.43 | -0.82 | 52.2 | 52.26 | 51.91 | 78986 |
| 1716240600 | 52.34 | -0.53 | -1.00 | 52.87 | 53.2 | 52.2 | 4388 |
| 1715981400 | 52.87 | 0.37 | 0.70 | 52.75 | 53.2 | 52.75 | 1046 |
| 1715895000 | 52.5 | 0.1 | 0.19 | 52.3 | 52.5 | 52.3 | 9 |
| 1715808600 | 52.4 | 0.55 | 1.06 | 52.25 | 52.6 | 52.25 | 121 |
| 1715722200 | 51.85 | -0.3 | -0.58 | 51.87 | 51.87 | 51.85 | 17 |
| 1715635800 | 52.15 | 0.22 | 0.42 | 50.89 | 52.15 | 50.89 | 16 |
| 1715376600 | 51.93 | 0.58 | 1.13 | 51.8 | 52 | 51.45 | 407 |
| 1715290140 | 51.35 | 0.35 | 0.69 | 52 | 52 | 51.33 | 45 |
| 1715203800 | 51 | -0.3 | -0.58 | 51.95 | 51.95 | 50.65 | 325 |
| 1715117400 | 51.3 | -0.2 | -0.39 | 51.5 | 51.95 | 51.3 | 217 |
| 1715031000 | 51.5 | -0.3 | -0.58 | 54.67 | 54.67 | 50.85 | 4998 |
| 1714771800 | 51.8 | 0.39 | 0.76 | 50.99 | 52.1 | 50.75 | 2381 |
| 1714685400 | 51.41 | -0.59 | -1.13 | 52.1 | 52.1 | 51.05 | 2869 |
| 1714512600 | 52 | 0.4 | 0.78 | 51.75 | 52.95 | 51.75 | 467 |
| 1714426200 | 51.6 | 0.35 | 0.68 | 51.25 | 51.7 | 50.87 | 14893 |
| 1714167000 | 51.25 | -2.45 | -4.56 | 52.45 | 52.45 | 50.7 | 253 |
| 1714080540 | 53.7 | -0.15 | -0.28 | 54.05 | 54.05 | 53.7 | 10 |
| 1713994200 | 53.85 | 0 | 0.00 | 54.25 | 54.25 | 53.85 | 127 |
| 1713907800 | 53.85 | -0.55 | -1.01 | 54.75 | 54.75 | 53.85 | 39 |
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
