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 | 1.96 | 3.5494386092 | 55.22 | 57.5 | 54.27 | 952113 | 55.64760356 | CS |
| 4 | -0.78 | -1.34575569358 | 57.96 | 58.625 | 53.31 | 941670 | 55.63436877 | CS |
| 12 | -1.64 | -2.78816729004 | 58.82 | 62.7564 | 53.31 | 1162014 | 57.7577124 | CS |
| 26 | 12.13 | 26.9256381798 | 45.05 | 62.7564 | 44.22 | 1212782 | 54.83320002 | CS |
| 52 | 20.81 | 57.2174869398 | 36.37 | 62.7564 | 34.58 | 1106722 | 47.3676615 | CS |
| 156 | 31.15 | 119.669611986 | 26.03 | 62.7564 | 20.2 | 1096096 | 33.62272667 | CS |
| 260 | 41.68 | 268.903225806 | 15.5 | 62.7564 | 13.56 | 869172 | 31.36616658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714689600 | 57.18 | 1.68 | 3.03 | 55.95 | 57.5 | 55.36 | 1370822 |
| 1714603200 | 55.5 | 0.33 | 0.60 | 55.14 | 56.33 | 54.27 | 1131409 |
| 1714516800 | 55.17 | -0.99 | -1.76 | 56.15 | 56.15 | 54.74 | 1196591 |
| 1714430400 | 56.16 | -0.18 | -0.32 | 56.5 | 56.99 | 55.92 | 1167744 |
| 1714171200 | 56.34 | 1.08 | 1.95 | 55.29 | 56.46 | 55.1 | 583702 |
| 1714084800 | 55.26 | -0.36 | -0.65 | 55.075 | 55.72 | 54.8 | 671868 |
| 1713998400 | 55.62 | -0.55 | -0.98 | 55.74 | 56.13 | 54.881 | 1005710 |
| 1713912000 | 56.17 | 1.09 | 1.98 | 55.41 | 56.24 | 54.97 | 831456 |
| 1713825600 | 55.08 | 1.1 | 2.04 | 54.74 | 55.66 | 54.38 | 994753 |
| 1713566400 | 53.98 | -0.25 | -0.46 | 54.02 | 54.445 | 53.31 | 988210 |
| 1713480000 | 54.23 | -0.09 | -0.17 | 54.5 | 55.34 | 54.15 | 1183971 |
| 1713393600 | 54.32 | -0.89 | -1.61 | 55.72 | 55.99 | 54.3 | 973645 |
| 1713307200 | 55.21 | 0.7 | 1.28 | 54.56 | 55.8 | 54.5 | 850136 |
| 1713220800 | 54.51 | -0.47 | -0.85 | 55.35 | 56.11 | 54.08 | 1361416 |
| 1712961600 | 54.98 | -1.1 | -1.96 | 55.57 | 55.75 | 54.56 | 752453 |
| 1712875200 | 56.08 | -0.14 | -0.25 | 56.3 | 56.71 | 55.97 | 946972 |
| 1712788800 | 56.22 | -1 | -1.75 | 56.73 | 57.4 | 56.13 | 1048928 |
| 1712702400 | 57.22 | -0.53 | -0.92 | 57.98 | 58.25 | 56.84 | 1038617 |
| 1712616000 | 57.75 | -0.44 | -0.76 | 58.31 | 58.625 | 57.7 | 586775 |
| 1712356800 | 58.19 | 0.69 | 1.20 | 57.6 | 58.46 | 57.495 | 588261 |
| 1712270400 | 57.5 | 0.23 | 0.40 | 57.96 | 58.62 | 57.16 | 850688 |
| 1712184000 | 57.27 | -0.74 | -1.28 | 57.64 | 58.79 | 57.24 | 1008473 |
| 1712097600 | 58.01 | -1.6 | -2.68 | 59.05 | 59.05 | 57.44 | 1086105 |
| 1712011200 | 59.61 | 0.58 | 0.98 | 59.05 | 60.4 | 58.67 | 941196 |
| 1711665600 | 59.03 | 0.23 | 0.39 | 58.81 | 60.19 | 58.6 | 928638 |
| 1711579200 | 58.8 | -0.59 | -0.99 | 59.91 | 60.41 | 58.35 | 939447 |
| 1711492800 | 59.39 | -0.89 | -1.48 | 60.7 | 61.09 | 59.14 | 916679 |
| 1711406400 | 60.28 | -0.72 | -1.18 | 61.01 | 61.57 | 60.195 | 919816 |
| 1711147200 | 61 | -0.22 | -0.36 | 61.24 | 61.62 | 60.34 | 852095 |
| 1711060800 | 61.22 | 1.74 | 2.93 | 59.97 | 62.3 | 59.91 | 1175026 |
| 1710974400 | 59.48 | -1.29 | -2.12 | 60.88 | 61.16 | 58.79 | 1227424 |
| 1710888000 | 60.77 | -0.01 | -0.02 | 60.78 | 61.22 | 59.95 | 1101805 |
| 1710801600 | 60.78 | 0.79 | 1.32 | 59.99 | 60.94 | 59.665 | 1046424 |
| 1710542400 | 59.99 | 0.62 | 1.04 | 58.8 | 60.91 | 58.8 | 1934025 |
| 1710456000 | 59.37 | -1.16 | -1.92 | 60.53 | 60.63 | 58.5 | 1040786 |
| 1710369600 | 60.53 | 1.12 | 1.89 | 59.23 | 60.775 | 59.23 | 939180 |
| 1710283200 | 59.41 | 1.55 | 2.68 | 57.86 | 59.91 | 57.72 | 877472 |
| 1710196800 | 57.86 | -1.91 | -3.20 | 59.43 | 59.5 | 57.81 | 1084353 |
| 1709941200 | 59.77 | -1.72 | -2.80 | 61.6 | 62.31 | 59.75 | 1161436 |
| 1709854800 | 61.49 | 1.18 | 1.96 | 61.07 | 62.7564 | 60.68 | 1337780 |
| 1709768400 | 60.31 | -0.05 | -0.08 | 60.76 | 61 | 59.795 | 882810 |
| 1709682000 | 60.36 | 0.74 | 1.24 | 59.49 | 60.745 | 59.08 | 1168362 |
| 1709595600 | 59.62 | -0.11 | -0.18 | 59.81 | 61.11 | 59.62 | 1158827 |
| 1709336400 | 59.73 | 2.78 | 4.88 | 57.91 | 59.8 | 57.61 | 2332638 |
| 1709250000 | 56.95 | -0.83 | -1.44 | 57.92 | 58.37 | 55.93 | 1364772 |
| 1709163600 | 57.78 | 1.66 | 2.96 | 56.045 | 58.1 | 55.49 | 1861256 |
| 1709077200 | 56.12 | 0.28 | 0.50 | 55.53 | 57.02 | 55.48 | 1475945 |
| 1708990800 | 55.84 | 0.78 | 1.42 | 55.13 | 55.97 | 55.095 | 1545317 |
| 1708731600 | 55.06 | 0.13 | 0.24 | 55.31 | 55.3675 | 54.62 | 907278 |
| 1708645200 | 54.93 | 0.65 | 1.20 | 54.99 | 55.34 | 54.47 | 1159732 |
| 1708558800 | 54.28 | -0.42 | -0.77 | 54.89 | 55.12 | 53.87 | 1141484 |
| 1708472400 | 54.7 | -1.64 | -2.91 | 56.07 | 56.15 | 54.44 | 1534982 |
| 1708126800 | 56.34 | -1.67 | -2.88 | 58.01 | 58.14 | 56.13 | 1667295 |
| 1708040400 | 58.01 | -0.47 | -0.80 | 58.75 | 58.94 | 57.82 | 1726819 |
| 1707954000 | 58.48 | 0.06 | 0.10 | 59 | 59.32 | 58.26 | 1261201 |
| 1707867600 | 58.42 | -1.41 | -2.36 | 58.75 | 59.32 | 57.98 | 1237825 |
| 1707781200 | 59.83 | 0.45 | 0.76 | 59.33 | 60.0406 | 59.05 | 1514800 |
| 1707522000 | 59.38 | 0.52 | 0.88 | 59.23 | 60.26 | 59.01 | 1764566 |
| 1707435600 | 58.86 | 0.21 | 0.36 | 58.82 | 58.97 | 58.03 | 2280855 |
| 1707349200 | 58.65 | 1.81 | 3.18 | 57.25 | 58.825 | 57.11 | 1326990 |
| 1707262800 | 56.84 | -0.75 | -1.30 | 57.61 | 58.5 | 55.76 | 2428910 |
| 1707176400 | 57.59 | 0.77 | 1.36 | 56.66 | 57.78 | 56.65 | 1651396 |
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
