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 | 0.92 | 1.68498168498 | 54.6 | 55.52 | 54.6 | 700 | 55.52 | DR |
| 4 | 2.77 | 5.25118483412 | 52.75 | 55.52 | 52.75 | 2772 | 53.89717386 | DR |
| 12 | 5.11 | 10.1368776037 | 50.41 | 55.52 | 50.41 | 1704 | 53.20744915 | DR |
| 26 | 7.85 | 16.4673799035 | 47.67 | 55.52 | 46.84 | 3411 | 49.59284467 | DR |
| 52 | 11.33 | 25.6392849061 | 44.19 | 55.52 | 42 | 9435 | 45.67139191 | DR |
| 156 | 8.93 | 19.1672032625 | 46.59 | 57.81 | 42 | 15264 | 47.1796709 | DR |
| 260 | 11.44 | 25.9528130672 | 44.08 | 57.81 | 42 | 13373 | 47.18834433 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718400600 | 55.52 | 0 | 0.00 | 55.52 | 55.52 | 55.52 | 0 |
| 1718314200 | 55.52 | 0.78 | 1.42 | 54.6 | 55.52 | 54.6 | 700 |
| 1718227800 | 54.74 | 0 | 0.00 | 54.74 | 54.74 | 54.74 | 0 |
| 1718141400 | 54.74 | 0 | 0.00 | 54.74 | 54.74 | 54.74 | 0 |
| 1718055000 | 54.74 | 0 | 0.00 | 54.74 | 54.74 | 54.74 | 0 |
| 1717795800 | 54.74 | 0 | 0.00 | 54.74 | 54.74 | 54.74 | 0 |
| 1717709400 | 54.74 | 0.08 | 0.15 | 54.74 | 54.74 | 54.74 | 1523 |
| 1717622940 | 54.66 | 0.74 | 1.37 | 54.66 | 54.66 | 54.66 | 3 |
| 1717536600 | 53.92 | 0 | 0.00 | 53.92 | 53.92 | 53.92 | 0 |
| 1717450200 | 53.92 | 0.8 | 1.51 | 54.07 | 54.07 | 53.92 | 10970 |
| 1717190940 | 53.12 | 0 | 0.00 | 53.12 | 53.12 | 53.12 | 0 |
| 1717018140 | 53.12 | 0 | 0.00 | 53.12 | 53.12 | 53.12 | 0 |
| 1716931740 | 53.12 | 0.37 | 0.70 | 53.12 | 53.12 | 53.12 | 3437 |
| 1716845340 | 52.75 | 0 | 0.00 | 52.75 | 52.75 | 52.75 | 0 |
| 1716586140 | 52.75 | 0 | 0.00 | 52.75 | 52.75 | 52.75 | 0 |
| 1716499740 | 52.75 | 0 | 0.00 | 52.75 | 52.75 | 52.75 | 0 |
| 1716413340 | 52.75 | -0.34 | -0.64 | 52.75 | 52.75 | 52.75 | 1 |
| 1716327000 | 53.09 | 0 | 0.00 | 53.09 | 53.09 | 53.09 | 0 |
| 1716240600 | 53.09 | 0 | 0.00 | 53.09 | 53.09 | 53.09 | 0 |
| 1715981400 | 53.09 | 0 | 0.00 | 53.09 | 53.09 | 53.09 | 0 |
| 1715895000 | 53.09 | 0 | 0.00 | 53.09 | 53.09 | 53.09 | 0 |
| 1715808600 | 53.09 | 0 | 0.00 | 53.09 | 53.09 | 53.09 | 0 |
| 1715722200 | 53.09 | -0.18 | -0.34 | 53.09 | 53.09 | 53.09 | 217 |
| 1715635800 | 53.27 | 1.07 | 2.05 | 53.27 | 53.27 | 53.27 | 217 |
| 1715376600 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.2 | 0 |
| 1715290200 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.2 | 0 |
| 1715203800 | 52.2 | 0.4 | 0.77 | 52.2 | 52.2 | 52.2 | 187 |
| 1715117400 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
| 1715031000 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
| 1714771800 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
| 1714685400 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
| 1714512600 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
| 1714426200 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 911 |
| 1714167000 | 51.8 | -0.82 | -1.56 | 51.8 | 51.8 | 51.8 | 1178 |
| 1714080540 | 52.62 | 0 | 0.00 | 52.62 | 52.62 | 52.62 | 0 |
| 1713994140 | 52.62 | 0 | 0.00 | 52.62 | 52.62 | 52.62 | 0 |
| 1713907740 | 52.62 | 0 | 0.00 | 52.62 | 52.62 | 52.62 | 0 |
| 1713821340 | 52.62 | 0 | 0.00 | 52.62 | 52.62 | 52.62 | 0 |
| 1713562140 | 52.62 | 0 | 0.00 | 52.62 | 52.62 | 52.62 | 0 |
| 1713475740 | 52.62 | 0 | 0.00 | 52.62 | 52.62 | 52.62 | 0 |
| 1713389340 | 52.62 | 0 | 0.00 | 52.62 | 52.62 | 52.62 | 0 |
| 1713302940 | 52.62 | 0.72 | 1.39 | 52.62 | 52.62 | 52.62 | 50 |
| 1713216540 | 51.9 | 0 | 0.00 | 51.9 | 51.9 | 51.9 | 0 |
| 1712957340 | 51.9 | 0 | 0.00 | 51.9 | 51.9 | 51.9 | 0 |
| 1712870940 | 51.9 | 0 | 0.00 | 51.9 | 51.9 | 51.9 | 0 |
| 1712784540 | 51.9 | 0.04 | 0.08 | 51.9 | 51.9 | 51.9 | 3700 |
| 1712698140 | 51.86 | 0 | 0.00 | 51.86 | 51.86 | 51.86 | 0 |
| 1712611740 | 51.86 | 0 | 0.00 | 51.86 | 51.86 | 51.86 | 0 |
| 1712352540 | 51.86 | 0 | 0.00 | 51.86 | 51.86 | 51.86 | 0 |
| 1712266140 | 51.86 | 0.11 | 0.21 | 51.86 | 51.86 | 51.86 | 1222 |
| 1712179740 | 51.75 | 0 | 0.00 | 51.75 | 51.75 | 51.75 | 0 |
| 1712093340 | 51.75 | 0 | 0.00 | 51.75 | 51.75 | 51.75 | 0 |
| 1712006940 | 51.75 | 0 | 0.00 | 51.75 | 51.75 | 51.75 | 0 |
| 1711661340 | 51.75 | 0 | 0.00 | 51.75 | 51.75 | 51.75 | 0 |
| 1711574940 | 51.75 | 1.1 | 2.17 | 50.41 | 51.75 | 50.41 | 1248 |
| 1711458000 | 50.65 | 0 | 0.00 | 50.65 | 50.65 | 50.65 | 0 |
| 1711371600 | 50.65 | 0 | 0.00 | 50.65 | 50.65 | 50.65 | 0 |
| 1711112400 | 50.65 | 0 | 0.00 | 50.65 | 50.65 | 50.65 | 0 |
| 1711026000 | 50.65 | 0 | 0.00 | 50.65 | 50.65 | 50.65 | 0 |
| 1710939600 | 50.65 | 0 | 0.00 | 50.65 | 50.65 | 50.65 | 0 |
| 1710853200 | 50.65 | 0 | 0.00 | 50.65 | 50.65 | 50.65 | 0 |
| 1710766800 | 50.65 | 0 | 0.00 | 50.65 | 50.65 | 50.65 | 0 |
| 1710507600 | 50.65 | 0 | 0.00 | 50.65 | 50.65 | 50.65 | 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
