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 | 1.67 | 3.0507855316 | 54.74 | 56.43 | 53.77 | 926203 | 55.0187562 | CS |
| 4 | 7.31 | 14.8879837067 | 49.1 | 56.43 | 49.06 | 2071035 | 52.83957194 | CS |
| 12 | 4.94 | 9.59782397513 | 51.47 | 56.43 | 46.85 | 1509950 | 51.34557433 | CS |
| 26 | 2.98 | 5.57739097885 | 53.43 | 56.43 | 46.34 | 1204219 | 51.10036002 | CS |
| 52 | 11.34 | 25.1608608831 | 45.07 | 56.43 | 44.76 | 1085904 | 50.71857095 | CS |
| 156 | 7.67 | 15.7365613459 | 48.74 | 71.92 | 26.32 | 1075256 | 48.80265842 | CS |
| 260 | 26.22 | 86.8499503147 | 30.19 | 71.92 | 26.32 | 986838 | 48.25120088 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812500 | 55.6 | 0.11 | 0.20 | 55.6 | 56.43 | 55.5 | 1205856 |
| 1715726100 | 55.49 | 0.65 | 1.19 | 54.85 | 55.53 | 54.6 | 915910 |
| 1715639700 | 54.84 | -0.64 | -1.15 | 55.75 | 55.95 | 54.78 | 934661 |
| 1715380500 | 55.48 | 0.47 | 0.85 | 55.1 | 55.72 | 55.075 | 893341 |
| 1715294100 | 55.01 | 0.65 | 1.20 | 54.61 | 55.06 | 54.35 | 871618 |
| 1715207700 | 54.36 | -0.57 | -1.04 | 54.74 | 54.83 | 53.77 | 1015484 |
| 1715121300 | 54.93 | 1.39 | 2.60 | 54 | 55.07 | 53.66 | 2106273 |
| 1715034900 | 53.54 | 0.3 | 0.56 | 53.32 | 53.75 | 53.21 | 1353631 |
| 1714775700 | 53.24 | 1.5 | 2.90 | 52.34 | 53.41 | 52.34 | 871910 |
| 1714689300 | 51.74 | 0.27 | 0.52 | 51.72 | 52.11 | 51.5 | 997958 |
| 1714602900 | 51.47 | -1.06 | -2.02 | 52.42 | 52.55 | 51.38 | 1060087 |
| 1714516500 | 52.53 | -1.03 | -1.92 | 53.53 | 53.81 | 52.48 | 1078874 |
| 1714430100 | 53.56 | -0.43 | -0.80 | 54.24 | 54.43 | 53.2786 | 1104893 |
| 1714170900 | 53.99 | -0.38 | -0.70 | 54.87 | 54.98 | 53.96 | 904304 |
| 1714084500 | 54.37 | -0.07 | -0.13 | 53.56 | 54.68 | 53.31 | 987864 |
| 1713998100 | 54.44 | 0.02 | 0.04 | 54.24 | 54.97 | 53.975 | 1034291 |
| 1713911700 | 54.42 | 1.22 | 2.29 | 53.51 | 55 | 53.435 | 2385298 |
| 1713825300 | 53.2 | 0.74 | 1.41 | 52.92 | 53.2899 | 52.2 | 2409308 |
| 1713566100 | 52.46 | 0.4 | 0.77 | 51.86 | 52.62 | 51.04 | 4342688 |
| 1713479700 | 52.06 | 1.95 | 3.89 | 51.16 | 54.17 | 49.29 | 11930971 |
| 1713393300 | 50.11 | 1.21 | 2.47 | 49.1 | 51.43 | 49.06 | 4239819 |
| 1713306900 | 48.9 | 1.35 | 2.84 | 47.46 | 49.54 | 46.85 | 2233158 |
| 1713220500 | 47.55 | -0.62 | -1.29 | 48.6 | 48.735 | 47.435 | 974399 |
| 1712961300 | 48.17 | -1.77 | -3.54 | 49.39 | 49.87 | 47.795 | 1736783 |
| 1712874900 | 49.94 | 0.11 | 0.22 | 50.07 | 50.65 | 49.86 | 1560102 |
| 1712788500 | 49.83 | -0.9 | -1.77 | 49.6 | 50.25 | 49.2 | 1115947 |
| 1712702100 | 50.73 | 0.32 | 0.63 | 50.35 | 50.77 | 50.34 | 796248 |
| 1712615700 | 50.41 | 0.89 | 1.80 | 49.52 | 50.52 | 49.52 | 914566 |
| 1712356500 | 49.52 | 0.44 | 0.90 | 49.04 | 49.85 | 48.695 | 1113936 |
| 1712270100 | 49.08 | -0.21 | -0.43 | 49.73 | 50.95 | 48.96 | 1057693 |
| 1712183700 | 49.29 | -0.84 | -1.68 | 49.84 | 50.56 | 49.26 | 1162771 |
| 1712097300 | 50.13 | -0.24 | -0.48 | 49.47 | 50.78 | 49.4026 | 1311081 |
| 1712010900 | 50.37 | -1.85 | -3.54 | 51.882 | 52.105 | 50.12 | 778245 |
| 1711665300 | 52.22 | 0.64 | 1.24 | 52 | 52.62 | 51.64 | 824744 |
| 1711578900 | 51.58 | 0.49 | 0.96 | 51.76 | 51.98 | 51.28 | 570628 |
| 1711492500 | 51.09 | -0.1 | -0.20 | 51.36 | 51.76 | 51.03 | 642568 |
| 1711406100 | 51.19 | -0.67 | -1.29 | 51.54 | 51.96 | 51.03 | 759965 |
| 1711146900 | 51.86 | 0.19 | 0.37 | 51.89 | 52.37 | 51.47 | 1133468 |
| 1711060500 | 51.67 | 0.88 | 1.73 | 50.86 | 52.41 | 50.79 | 1143909 |
| 1710974100 | 50.79 | 0.63 | 1.26 | 50.52 | 51.27 | 50.44 | 689975 |
| 1710887700 | 50.16 | 1.29 | 2.64 | 48.36 | 50.25 | 48.34 | 1279764 |
| 1710801300 | 48.87 | 0.08 | 0.16 | 48.92 | 49.66 | 48.77 | 1076616 |
| 1710542100 | 48.79 | -0.03 | -0.06 | 48.78 | 48.84 | 48.39 | 1433784 |
| 1710455700 | 48.82 | 0.14 | 0.29 | 48.69 | 48.885 | 48.335 | 1049806 |
| 1710369300 | 48.68 | -0.21 | -0.43 | 48.98 | 49.395 | 48.58 | 1015716 |
| 1710282900 | 48.89 | 0.15 | 0.31 | 48.89 | 49.45 | 48.54 | 1434059 |
| 1710196500 | 48.74 | -0.66 | -1.34 | 49.62 | 49.62 | 48.69 | 832765 |
| 1709940900 | 49.4 | -0.25 | -0.50 | 49.65 | 50.26 | 49.35 | 1339967 |
| 1709854500 | 49.65 | -0.19 | -0.38 | 50.14 | 50.48 | 49.06 | 1245796 |
| 1709768100 | 49.84 | 1.76 | 3.66 | 48.96 | 50.32 | 48.8 | 1956190 |
| 1709681700 | 48.08 | -3.17 | -6.19 | 50.84 | 51 | 47.94 | 1701538 |
| 1709595300 | 51.25 | 0.09 | 0.18 | 51.21 | 51.4048 | 50.96 | 1362920 |
| 1709336100 | 51.16 | -0.21 | -0.41 | 51.29 | 51.7 | 50.623 | 1229833 |
| 1709249700 | 51.37 | 0.55 | 1.08 | 51.05 | 51.5 | 50.63 | 2455317 |
| 1709163300 | 50.82 | 1.36 | 2.75 | 48.78 | 50.87 | 48.46 | 2004272 |
| 1709076900 | 49.46 | -3.03 | -5.77 | 53.05 | 53.295 | 49.355 | 2083755 |
| 1708990500 | 52.49 | 0.31 | 0.59 | 53.12 | 53.12 | 52.13 | 1244240 |
| 1708731300 | 52.18 | -0.48 | -0.91 | 52.76 | 52.9 | 51.82 | 778980 |
| 1708644900 | 52.66 | 1.13 | 2.19 | 52.5 | 52.985 | 52.11 | 782003 |
| 1708558500 | 51.53 | -0.8 | -1.53 | 51.47 | 51.6 | 50.805 | 936316 |
| 1708472100 | 52.33 | -0.83 | -1.56 | 52.67 | 53.03 | 51.82 | 876995 |
| 1708126500 | 53.16 | 0.84 | 1.61 | 52.11 | 54.23 | 51.9201 | 1919531 |
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
