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 | -1.14 | -1.9774501301 | 57.65 | 57.65 | 56.475 | 4335561 | 57.06243311 | SP |
| 4 | 0.73 | 1.30871280029 | 55.78 | 57.75 | 55.255 | 3547026 | 56.77916102 | SP |
| 12 | 1.29 | 2.33611010503 | 55.22 | 57.75 | 54.23 | 4178665 | 56.27260172 | SP |
| 26 | 4.51 | 8.67307692308 | 52 | 57.75 | 50.01 | 4788936 | 53.83561357 | SP |
| 52 | 11.15 | 24.5811287478 | 45.36 | 57.75 | 42.67 | 4107749 | 51.25992791 | SP |
| 156 | 7.17 | 14.5318200243 | 49.34 | 57.75 | 37.765 | 3411153 | 46.56125463 | SP |
| 260 | 24.44 | 76.2082943561 | 32.07 | 57.75 | 20.48 | 3816934 | 40.82693869 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725661800 | 56.51 | -0.73 | -1.28 | 56.89 | 56.945 | 56.475 | 5854764 |
| 1725575400 | 57.24 | -0.31 | -0.54 | 57.32 | 57.44 | 57.21 | 3552525 |
| 1725489000 | 57.55 | 0.27 | 0.47 | 57.41 | 57.61 | 57.41 | 3587497 |
| 1725402600 | 57.28 | -0.44 | -0.76 | 57.65 | 57.65 | 57.19 | 4011868 |
| 1725057000 | 57.72 | 0.45 | 0.79 | 57.53 | 57.75 | 57.495 | 5410357 |
| 1724970600 | 57.27 | 0.12 | 0.21 | 57.22 | 57.42 | 57.22 | 2686036 |
| 1724884200 | 57.15 | -0.02 | -0.03 | 57.21 | 57.235 | 57.06 | 2496991 |
| 1724797800 | 57.17 | -0.02 | -0.03 | 57.05 | 57.22 | 57.03 | 2717324 |
| 1724711400 | 57.19 | 0.11 | 0.19 | 57.33 | 57.373 | 57.135 | 2266588 |
| 1724452200 | 57.08 | 0.3 | 0.53 | 56.93 | 57.13 | 56.84 | 3137389 |
| 1724365800 | 56.78 | -0.14 | -0.25 | 56.92 | 56.92 | 56.715 | 3486103 |
| 1724279400 | 56.92 | 0.33 | 0.58 | 56.85 | 56.95 | 56.708 | 7314149 |
| 1724193000 | 56.59 | 0.1 | 0.18 | 56.6985 | 56.76 | 56.57 | 3960228 |
| 1724106600 | 56.49 | 0.12 | 0.21 | 56.44 | 56.56 | 56.38 | 1630984 |
| 1723847400 | 56.37 | 0.5 | 0.89 | 56.26 | 56.41 | 56.23 | 2579182 |
| 1723761000 | 55.87 | 0.5 | 0.90 | 55.69 | 55.95 | 55.57 | 4420309 |
| 1723674600 | 55.37 | -0.16 | -0.29 | 55.38 | 55.43 | 55.255 | 2230618 |
| 1723588200 | 55.53 | -0.14 | -0.25 | 55.34 | 55.56 | 55.34 | 2981372 |
| 1723501800 | 55.67 | -0.12 | -0.22 | 55.78 | 55.835 | 55.64 | 2647911 |
| 1723242600 | 55.79 | 0.02 | 0.04 | 55.76 | 55.925 | 55.57 | 3662663 |
| 1723156200 | 55.77 | 0.51 | 0.92 | 55.5 | 55.82 | 55.44 | 4546378 |
| 1723069800 | 55.26 | 0.19 | 0.35 | 55.73 | 55.79 | 55.24 | 4455754 |
| 1722983400 | 55.07 | 0.21 | 0.38 | 54.88 | 55.285 | 54.82 | 4600066 |
| 1722897000 | 54.86 | -1.4 | -2.49 | 54.47 | 55.26 | 54.23 | 12209755 |
| 1722637800 | 56.26 | -0.53 | -0.93 | 56.27 | 56.41 | 56.08 | 4787270 |
| 1722551400 | 56.79 | -0.63 | -1.10 | 57.21 | 57.21 | 56.705 | 5581139 |
| 1722465000 | 57.42 | 0.56 | 0.98 | 57.15 | 57.5 | 57.15 | 6295547 |
| 1722378600 | 56.86 | 0.02 | 0.04 | 56.95 | 56.955 | 56.745 | 3379944 |
| 1722292200 | 56.84 | 0.02 | 0.04 | 56.93 | 56.93 | 56.71 | 3545824 |
| 1722033000 | 56.82 | 1.05 | 1.88 | 56.88 | 56.88 | 56.72 | 4215282 |
| 1721946600 | 55.77 | 0.31 | 0.56 | 55.63 | 55.95 | 55.63 | 3670937 |
| 1721860200 | 55.46 | -0.29 | -0.52 | 55.79 | 55.92 | 55.44 | 7819018 |
| 1721773800 | 55.75 | -0.89 | -1.56 | 56.18 | 56.19 | 55.52 | 7765169 |
| 1721687400 | 56.635 | 0.45 | 0.81 | 56.61 | 56.73 | 56.525 | 3232110 |
| 1721428200 | 56.18 | -0.97 | -1.70 | 56.47 | 56.49 | 56.15 | 5284870 |
| 1721341800 | 57.15 | 0.06 | 0.11 | 57.28 | 57.4 | 57.11 | 4931205 |
| 1721255400 | 57.09 | -0.27 | -0.47 | 57.18 | 57.215 | 57.09 | 2994598 |
| 1721169000 | 57.36 | 0.2 | 0.35 | 57.14 | 57.42 | 57.06 | 4670999 |
| 1721082600 | 57.16 | 0.09 | 0.16 | 57.14 | 57.2 | 57.05 | 4483571 |
| 1720823400 | 57.07 | 0.18 | 0.32 | 56.95 | 57.19 | 56.95 | 3725089 |
| 1720737000 | 56.89 | 0.15 | 0.26 | 56.95 | 56.99 | 56.825 | 3327822 |
| 1720650600 | 56.74 | -0.11 | -0.19 | 56.75 | 56.77 | 56.58 | 3460560 |
| 1720564200 | 56.85 | 0.22 | 0.39 | 56.81 | 56.92 | 56.77 | 3226221 |
| 1720477800 | 56.63 | -0.03 | -0.05 | 56.73 | 56.81 | 56.61 | 3936208 |
| 1720218600 | 56.66 | 0.25 | 0.44 | 56.74 | 56.76 | 56.5 | 3324691 |
| 1720040640 | 56.41 | 0.24 | 0.43 | 56.32 | 56.47 | 56.28 | 2889515 |
| 1719959400 | 56.17 | -0.01 | -0.02 | 56.14 | 56.22 | 56.01 | 4078134 |
| 1719873000 | 56.18 | 0.4 | 0.72 | 56.04 | 56.22 | 56.04 | 3615709 |
| 1719613800 | 55.78 | -0.02 | -0.04 | 55.86 | 55.92 | 55.685 | 3299409 |
| 1719527400 | 55.8 | 0.58 | 1.05 | 55.73 | 55.85 | 55.7201 | 3423096 |
| 1719441000 | 55.22 | 0.04 | 0.07 | 55.34 | 55.34 | 55.13 | 3470630 |
| 1719354600 | 55.18 | 0.05 | 0.09 | 55.11 | 55.22 | 55.1 | 3326124 |
| 1719268200 | 55.13 | 0.44 | 0.80 | 55.07 | 55.2999 | 55.02 | 3952367 |
| 1719009000 | 54.69 | -0.26 | -0.47 | 54.93 | 54.93 | 54.67 | 3876382 |
| 1718922600 | 54.95 | -0.56 | -1.01 | 55.05 | 55.08 | 54.82 | 4731492 |
| 1718749800 | 55.51 | 0.26 | 0.47 | 55.34 | 55.51 | 55.32 | 2480359 |
| 1718663400 | 55.25 | 0.08 | 0.15 | 55.22 | 55.31 | 55.12 | 5974008 |
| 1718404200 | 55.17 | 0.57 | 1.04 | 54.78 | 55.2 | 54.765 | 7030641 |
| 1718317800 | 54.6 | -0.07 | -0.13 | 54.72 | 54.74 | 54.505 | 4750832 |
| 1718231400 | 54.67 | 0.41 | 0.76 | 54.79 | 54.81 | 54.6 | 3662660 |
| 1718145000 | 54.26 | 0.11 | 0.20 | 54.3 | 54.3 | 54.0501 | 4045125 |
| 1718058600 | 54.15 | 0.16 | 0.30 | 54.21 | 54.22 | 54.06 | 3514462 |
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
