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 | -7.25 | -12.9118432769 | 56.15 | 56.15 | 48.2 | 305 | 50.60259357 | DR |
| 4 | -8.16 | -14.3007360673 | 57.06 | 59.52 | 48.2 | 151 | 51.87346218 | DR |
| 12 | -1.09 | -2.18043608722 | 49.99 | 61.32 | 48.2 | 358 | 53.27861834 | DR |
| 26 | 6.54 | 15.4390934844 | 42.36 | 61.32 | 41.99 | 398 | 50.6970966 | DR |
| 52 | 0.29 | 0.596585064801 | 48.61 | 61.32 | 39.52 | 264 | 50.53537518 | DR |
| 156 | -11.12 | -18.5271576141 | 60.02 | 88.92 | 39.52 | 202 | 51.95590829 | DR |
| 260 | -28.59 | -36.8950832365 | 77.49 | 99.52 | 33.09 | 773 | 70.66090411 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723066140 | 48.9 | 0 | 0.00 | 48.9 | 48.9 | 48.9 | 0 |
| 1722979740 | 48.9 | 0.7 | 1.45 | 48.9 | 48.9 | 48.9 | 800 |
| 1722893400 | 48.2 | -1.8 | -3.60 | 48.4 | 48.4 | 48.2 | 6 |
| 1722634200 | 50 | -4.42 | -8.12 | 51.65 | 51.65 | 50 | 309 |
| 1722547800 | 54.42 | -1.73 | -3.08 | 55 | 55 | 54.42 | 405 |
| 1722461400 | 56.15 | -0.97 | -1.70 | 56.15 | 56.15 | 56.15 | 3 |
| 1722375000 | 57.12 | 0 | 0.00 | 57.12 | 57.12 | 57.12 | 0 |
| 1722288600 | 57.12 | 0 | 0.00 | 57.12 | 57.12 | 57.12 | 0 |
| 1722029400 | 57.12 | 0 | 0.00 | 57.12 | 57.12 | 57.12 | 0 |
| 1721943000 | 57.12 | 0 | 0.00 | 57.12 | 57.12 | 57.12 | 0 |
| 1721856600 | 57.12 | 1.38 | 2.48 | 57.12 | 57.12 | 57.12 | 3 |
| 1721770200 | 55.74 | 0 | 0.00 | 55.74 | 55.74 | 55.74 | 0 |
| 1721683800 | 55.74 | -0.48 | -0.85 | 55.74 | 55.74 | 55.74 | 3 |
| 1721424600 | 56.22 | -1.8 | -3.10 | 56.22 | 56.22 | 56.22 | 5 |
| 1721338140 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
| 1721251740 | 58.02 | 0 | 0.00 | 58.02 | 58.02 | 58.02 | 0 |
| 1721165340 | 58.02 | -0.69 | -1.18 | 58.02 | 58.02 | 58.02 | 6 |
| 1721079000 | 58.71 | -0.15 | -0.25 | 58.44 | 58.71 | 58.26 | 255 |
| 1720819800 | 58.86 | 0 | 0.00 | 58.86 | 58.86 | 58.86 | 0 |
| 1720733400 | 58.86 | 1.38 | 2.40 | 59.52 | 59.52 | 58.86 | 12 |
| 1720647000 | 57.48 | 1.2 | 2.13 | 57.06 | 57.48 | 57.06 | 4 |
| 1720560540 | 56.28 | -2.52 | -4.29 | 57.01 | 57.01 | 56.28 | 36 |
| 1720474200 | 58.8 | 0.8 | 1.38 | 57.3 | 59.1 | 57.3 | 23 |
| 1720215000 | 58 | -2.96 | -4.86 | 58 | 58 | 58 | 3 |
| 1720128600 | 60.96 | 0 | 0.00 | 60.96 | 60.96 | 60.96 | 0 |
| 1720042200 | 60.96 | 0 | 0.00 | 60.96 | 60.96 | 60.96 | 0 |
| 1719955800 | 60.96 | 0 | 0.00 | 60.96 | 60.96 | 60.96 | 0 |
| 1719869400 | 60.96 | 0.26 | 0.43 | 60.96 | 60.96 | 60.96 | 5 |
| 1719610200 | 60.7 | 0 | 0.00 | 60.7 | 60.7 | 60.7 | 0 |
| 1719523800 | 60.7 | 0.1 | 0.17 | 60.9 | 60.9 | 60.12 | 191 |
| 1719437400 | 60.6 | -0.72 | -1.17 | 60.54 | 60.8 | 60.54 | 686 |
| 1719351000 | 61.32 | 1.68 | 2.82 | 60 | 61.32 | 60 | 8 |
| 1719264600 | 59.64 | 1.56 | 2.69 | 59.64 | 59.64 | 59.64 | 1 |
| 1719005400 | 58.08 | 0.12 | 0.21 | 58.08 | 58.08 | 58.08 | 24 |
| 1718919000 | 57.96 | 0 | 0.00 | 57.96 | 57.96 | 57.96 | 0 |
| 1718832600 | 57.96 | 0 | 0.00 | 57.96 | 57.96 | 57.96 | 0 |
| 1718746200 | 57.96 | 2.71 | 4.90 | 55.25 | 58.14 | 55.25 | 132 |
| 1718659800 | 55.25 | 0.32 | 0.58 | 55.25 | 55.25 | 54.6 | 4 |
| 1718400600 | 54.93 | -0.39 | -0.70 | 54.9 | 54.93 | 54.9 | 802 |
| 1718314200 | 55.32 | -0.24 | -0.43 | 55.5 | 55.62 | 55.32 | 1053 |
| 1718227800 | 55.56 | 0.46 | 0.83 | 55.56 | 55.56 | 55.56 | 1 |
| 1718141400 | 55.1 | 0.55 | 1.01 | 55.1 | 55.1 | 55.1 | 350 |
| 1718055000 | 54.55 | 0.1 | 0.18 | 54.55 | 54.55 | 54.55 | 60 |
| 1717795800 | 54.45 | 0.1 | 0.18 | 54.35 | 54.45 | 54.35 | 4 |
| 1717709400 | 54.35 | 1.35 | 2.55 | 54.35 | 54.35 | 54.35 | 92 |
| 1717623000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1717536600 | 53 | -2 | -3.64 | 53.45 | 53.45 | 53 | 12 |
| 1717450200 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1717191000 | 55 | 0.64 | 1.18 | 56 | 56 | 53.95 | 1020 |
| 1717018140 | 54.36 | 0.01 | 0.02 | 54.34 | 54.36 | 54.34 | 912 |
| 1716931740 | 54.35 | 3.35 | 6.57 | 54.34 | 54.36 | 54.34 | 503 |
| 1716845400 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1716586200 | 51 | 0.15 | 0.29 | 50.95 | 51 | 50.95 | 1018 |
| 1716499800 | 50.85 | -0.6 | -1.17 | 51 | 51 | 50.85 | 31 |
| 1716413340 | 51.45 | -1 | -1.91 | 51.65 | 52 | 51.45 | 4785 |
| 1716327000 | 52.45 | 0.45 | 0.87 | 52.44 | 52.45 | 52.44 | 6 |
| 1716240600 | 52 | 0.65 | 1.27 | 51.62 | 52 | 51.62 | 1101 |
| 1715981400 | 51.35 | 0.05 | 0.10 | 51.35 | 51.35 | 51.35 | 1 |
| 1715895000 | 51.3 | 1.28 | 2.56 | 49.99 | 51.3 | 49.99 | 3 |
| 1715808600 | 50.02 | 0 | 0.00 | 50.02 | 50.02 | 50.02 | 0 |
| 1715722200 | 50.02 | 0.41 | 0.83 | 49.95 | 50.02 | 49.95 | 502 |
| 1715635800 | 49.61 | 0.46 | 0.94 | 48.95 | 49.61 | 48.95 | 530 |
| 1715376600 | 49.15 | -0.25 | -0.51 | 49.75 | 49.75 | 49.15 | 61 |
| 1715290140 | 49.4 | 1.8 | 3.78 | 50.2 | 50.4 | 49.4 | 131 |
| 1715203800 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 0 |
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
