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 | 4.59 | 8.50945494994 | 53.94 | 59.83 | 53.94 | 189968 | 56.54831252 | CS |
| 4 | 0.57 | 0.983436853002 | 57.96 | 59.83 | 53.94 | 201117 | 56.56953476 | CS |
| 12 | 2.28 | 4.05333333333 | 56.25 | 59.83 | 51.74 | 197936 | 55.25477651 | CS |
| 26 | 9.92 | 20.407323596 | 48.61 | 61.485 | 45.79 | 191852 | 54.56499814 | CS |
| 52 | 18.53 | 46.325 | 40 | 65.985 | 38.81 | 197237 | 53.70329205 | CS |
| 156 | 14.01 | 31.4690026954 | 44.52 | 65.985 | 31.11 | 186565 | 47.46003628 | CS |
| 260 | 41.1 | 235.800344234 | 17.43 | 65.985 | 15.3241 | 211532 | 37.98547511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 58.53 | 0.72 | 1.25 | 57.81 | 59.83 | 57.81 | 220593 |
| 1714084800 | 57.81 | 0.95 | 1.67 | 57.43 | 58.6 | 56.3009 | 241427 |
| 1713998400 | 56.86 | -0.17 | -0.30 | 56.74 | 57.5 | 56.55 | 167158 |
| 1713912000 | 57.03 | 0.96 | 1.71 | 56.09 | 57.28 | 56.06 | 159828 |
| 1713825600 | 56.07 | 1.19 | 2.17 | 55 | 56.145 | 54.66 | 170292 |
| 1713566400 | 54.88 | 0.66 | 1.22 | 53.94 | 55.26 | 53.94 | 211136 |
| 1713480000 | 54.22 | -0.44 | -0.80 | 54.82 | 55.41 | 54.16 | 190617 |
| 1713393600 | 54.66 | -1.06 | -1.90 | 56.16 | 56.16 | 54.47 | 163667 |
| 1713307200 | 55.72 | -0.61 | -1.08 | 55.75 | 56.08 | 54.73 | 225364 |
| 1713220800 | 56.33 | -0.56 | -0.98 | 57.76 | 57.87 | 55.82 | 200566 |
| 1712961600 | 56.89 | -0.66 | -1.15 | 56.87 | 57.5316 | 56.3501 | 153112 |
| 1712875200 | 57.55 | 1.04 | 1.84 | 57.01 | 57.88 | 56.7 | 125099 |
| 1712788800 | 56.51 | -2.59 | -4.38 | 57.14 | 57.71 | 56.06 | 268522 |
| 1712702400 | 59.1 | 1.12 | 1.93 | 58.1 | 59.385 | 57.88 | 143239 |
| 1712616000 | 57.98 | 0.91 | 1.59 | 58.03 | 58.3896 | 57.45 | 141428 |
| 1712356800 | 57.07 | 0.72 | 1.28 | 56.1 | 57.12 | 56 | 252086 |
| 1712270400 | 56.35 | -1.16 | -2.02 | 58.15 | 58.58 | 55.98 | 225062 |
| 1712184000 | 57.51 | 1.82 | 3.27 | 55.28 | 57.7 | 55.28 | 238983 |
| 1712097600 | 55.69 | -1.79 | -3.11 | 57 | 57.13 | 55.2975 | 276036 |
| 1712011200 | 57.48 | -0.49 | -0.85 | 57.96 | 58.1399 | 57.09 | 267604 |
| 1711665600 | 57.97 | 0.58 | 1.01 | 57.45 | 59.3 | 57.43 | 326881 |
| 1711579200 | 57.39 | 1.42 | 2.54 | 56.5 | 57.55 | 56.225 | 257833 |
| 1711492800 | 55.97 | 0.05 | 0.09 | 56.24 | 56.27 | 55.24 | 169791 |
| 1711406400 | 55.92 | 0.82 | 1.49 | 55.6 | 56.37 | 55.46 | 152841 |
| 1711147200 | 55.1 | -2.01 | -3.52 | 56.96 | 57.2899 | 55.02 | 202065 |
| 1711060800 | 57.11 | 2.55 | 4.67 | 55 | 57.3 | 54.6782 | 258588 |
| 1710974400 | 54.56 | 0.91 | 1.70 | 53.44 | 54.9389 | 53.3928 | 138781 |
| 1710888000 | 53.65 | 0.92 | 1.74 | 52.68 | 53.8099 | 52.68 | 146971 |
| 1710801600 | 52.73 | 0 | 0.00 | 52.81 | 53.115 | 52.35 | 154097 |
| 1710542400 | 52.73 | 0.47 | 0.90 | 52 | 52.8399 | 51.9 | 328405 |
| 1710456000 | 52.26 | -1.83 | -3.38 | 54.07 | 54.2899 | 51.99 | 177508 |
| 1710369600 | 54.09 | -0.21 | -0.39 | 54.37 | 54.8536 | 53.9 | 155277 |
| 1710283200 | 54.3 | 0.51 | 0.95 | 53.64 | 54.34 | 53.36 | 159766 |
| 1710196800 | 53.79 | -0.01 | -0.02 | 53.65 | 54 | 53.1701 | 116831 |
| 1709941200 | 53.8 | 1.01 | 1.91 | 53.35 | 53.86 | 53.1 | 117562 |
| 1709854800 | 52.79 | 0.9 | 1.73 | 52 | 52.81 | 51.94 | 108612 |
| 1709768400 | 51.89 | 0.07 | 0.14 | 52.48 | 52.7416 | 51.81 | 145400 |
| 1709682000 | 51.82 | -1.42 | -2.67 | 53.02 | 53.38 | 51.74 | 190666 |
| 1709595600 | 53.24 | -0.76 | -1.41 | 54.2 | 54.835 | 53.06 | 244753 |
| 1709336400 | 54 | 0.13 | 0.24 | 53.75 | 54.48 | 53.05 | 243432 |
| 1709250000 | 53.87 | 0.64 | 1.20 | 53.91 | 54.1699 | 53.24 | 144432 |
| 1709163600 | 53.23 | -0.71 | -1.32 | 53.43 | 54.15 | 53.05 | 137738 |
| 1709077200 | 53.94 | -0.36 | -0.66 | 54.45 | 54.8099 | 53.75 | 243768 |
| 1708990800 | 54.3 | -0.72 | -1.31 | 54.75 | 55.15 | 54.2 | 129242 |
| 1708731600 | 55.02 | -0.95 | -1.70 | 56.09 | 56.09 | 54.65 | 165806 |
| 1708645200 | 55.97 | 0.82 | 1.49 | 55 | 56.8049 | 54.77 | 363909 |
| 1708558800 | 55.15 | 0.99 | 1.83 | 54.65 | 55.49 | 54.65 | 245077 |
| 1708472400 | 54.16 | 0.18 | 0.33 | 53.57 | 54.646 | 53.51 | 301061 |
| 1708126800 | 53.98 | -0.97 | -1.77 | 54.35 | 54.61 | 53.83 | 200613 |
| 1708040400 | 54.95 | 0.62 | 1.14 | 55.04 | 55.54 | 54.4 | 233313 |
| 1707954000 | 54.33 | 0.98 | 1.84 | 54.05 | 54.61 | 53.34 | 239736 |
| 1707867600 | 53.35 | -3.22 | -5.69 | 55.21 | 55.3 | 52.88 | 230345 |
| 1707781200 | 56.57 | 1.64 | 2.99 | 55.25 | 57.54 | 55 | 172271 |
| 1707522000 | 54.93 | 0.12 | 0.22 | 54.63 | 55.36 | 53.8025 | 249355 |
| 1707435600 | 54.81 | 0.41 | 0.75 | 54.57 | 55.21 | 54.37 | 222631 |
| 1707349200 | 54.4 | -0.48 | -0.87 | 54.88 | 54.88 | 53.6 | 240705 |
| 1707262800 | 54.88 | 0.23 | 0.42 | 54.7 | 55.6434 | 54.35 | 88622 |
| 1707176400 | 54.65 | -1.71 | -3.03 | 55.65 | 55.65 | 54.63 | 122987 |
| 1706917200 | 56.36 | -0.32 | -0.56 | 56.25 | 56.77 | 55.4 | 131377 |
| 1706830800 | 56.68 | 1.48 | 2.68 | 55.5 | 56.7 | 55.3254 | 125061 |
| 1706744400 | 55.2 | -0.68 | -1.22 | 56.02 | 57.05 | 55.13 | 133438 |
| 1706658000 | 55.88 | -0.81 | -1.43 | 56.37 | 56.5 | 55.7 | 107510 |
| 1706571600 | 56.69 | 0.51 | 0.91 | 56.12 | 56.85 | 56.03 | 123513 |
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
