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 | -0.26 | -0.471612552149 | 55.13 | 55.69 | 52.595 | 663450 | 54.06768323 | CS |
| 4 | -3.87 | -6.58835546476 | 58.74 | 59.07 | 52.595 | 722345 | 56.30074378 | CS |
| 12 | 4.72 | 9.41176470588 | 50.15 | 59.81 | 49.595 | 875436 | 55.18688981 | CS |
| 26 | 12.54 | 29.6243798724 | 42.33 | 59.81 | 41.86 | 965830 | 51.0507795 | CS |
| 52 | 8.12 | 17.3689839572 | 46.75 | 59.81 | 39.85 | 926215 | 50.19676406 | CS |
| 156 | 24.86 | 82.8390536488 | 30.01 | 59.81 | 28.765 | 993627 | 42.74835358 | CS |
| 260 | 37.62 | 218.086956522 | 17.25 | 59.81 | 10.76 | 1163844 | 31.49587163 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 54.87 | 1.39 | 2.60 | 53.59 | 55.105 | 53.59 | 649603 |
| 1714171200 | 53.48 | -0.23 | -0.43 | 53.91 | 54.37 | 53.44 | 530879 |
| 1714084800 | 53.71 | 0.01 | 0.02 | 53.51 | 53.81 | 52.595 | 754785 |
| 1713998400 | 53.7 | -0.75 | -1.38 | 54.64 | 55 | 53.43 | 687764 |
| 1713912000 | 54.45 | -0.65 | -1.18 | 54.07 | 54.55 | 53.27 | 849857 |
| 1713825600 | 55.1 | -0.11 | -0.20 | 55.13 | 55.69 | 54.59 | 493964 |
| 1713566400 | 55.21 | -0.07 | -0.13 | 55.15 | 55.895 | 54.5513 | 593514 |
| 1713480000 | 55.28 | -0.59 | -1.06 | 56.11 | 56.245 | 54.96 | 720315 |
| 1713393600 | 55.87 | 0.64 | 1.16 | 56.19 | 56.8 | 55.73 | 1019701 |
| 1713307200 | 55.23 | -0.53 | -0.95 | 54.44 | 55.4728 | 54.305 | 482523 |
| 1713220800 | 55.76 | 0.56 | 1.01 | 55.8 | 56.22 | 55.05 | 662941 |
| 1712961600 | 55.2 | -1.36 | -2.40 | 56.46 | 56.75 | 55.01 | 643702 |
| 1712875200 | 56.56 | -0.66 | -1.15 | 57.28 | 57.28 | 56.31 | 628483 |
| 1712788800 | 57.22 | -1.03 | -1.77 | 57.07 | 57.81 | 56.68 | 685030 |
| 1712702400 | 58.25 | 0.43 | 0.74 | 58.83 | 58.99 | 57.78 | 877625 |
| 1712616000 | 57.82 | -0.06 | -0.10 | 58.47 | 58.48 | 57.56 | 665345 |
| 1712356800 | 57.88 | 0.46 | 0.80 | 57.26 | 57.984 | 56.91 | 490964 |
| 1712270400 | 57.42 | -0.57 | -0.98 | 58.56 | 58.56 | 56.94 | 1045333 |
| 1712184000 | 57.99 | -0.35 | -0.60 | 58.22 | 58.63 | 57.61 | 894566 |
| 1712097600 | 58.34 | -0.4 | -0.68 | 58.66 | 58.94 | 57.92 | 880320 |
| 1712011200 | 58.74 | -0.03 | -0.05 | 58.74 | 59.07 | 58.54 | 839298 |
| 1711665600 | 58.77 | 0.49 | 0.84 | 58.03 | 58.97 | 57.79 | 1095618 |
| 1711579200 | 58.28 | 0.98 | 1.71 | 57.66 | 58.3 | 57.505 | 788108 |
| 1711492800 | 57.3 | -1.05 | -1.80 | 58.54 | 58.76 | 57.22 | 975676 |
| 1711406400 | 58.35 | 0.48 | 0.83 | 58.13 | 59.16 | 58.01 | 910536 |
| 1711147200 | 57.87 | -1.13 | -1.92 | 58.86 | 59.4 | 57.7 | 1534172 |
| 1711060800 | 59 | 2.99 | 5.34 | 58 | 59.81 | 55.5 | 3006379 |
| 1710974400 | 56.01 | 1.51 | 2.77 | 55.14 | 56.315 | 54.93 | 1482240 |
| 1710888000 | 54.5 | 0.7 | 1.30 | 54.03 | 54.99 | 54.03 | 748766 |
| 1710801600 | 53.8 | -0.13 | -0.24 | 54.07 | 54.39 | 53.76 | 855837 |
| 1710542400 | 53.93 | 0.74 | 1.39 | 52.8 | 54.16 | 52.8 | 2408420 |
| 1710456000 | 53.19 | 0.46 | 0.87 | 52.44 | 53.2 | 52.12 | 992034 |
| 1710369600 | 52.73 | -0.1 | -0.19 | 52.91 | 53.49 | 52.38 | 648302 |
| 1710283200 | 52.83 | 0.35 | 0.67 | 52.77 | 53.13 | 52.06 | 687418 |
| 1710196800 | 52.48 | -1.62 | -2.99 | 53.72 | 53.72 | 51.63 | 1018147 |
| 1709941200 | 54.1 | 0.45 | 0.84 | 54.03 | 54.37 | 53.73 | 827789 |
| 1709854800 | 53.65 | 1.01 | 1.92 | 53.1 | 54.03 | 53.09 | 706223 |
| 1709768400 | 52.64 | -0.43 | -0.81 | 53.32 | 53.92 | 52.53 | 951725 |
| 1709682000 | 53.07 | 0.02 | 0.04 | 52.76 | 54.3778 | 52.76 | 776047 |
| 1709595600 | 53.05 | -0.55 | -1.03 | 54.06 | 54.45 | 52.78 | 791296 |
| 1709336400 | 53.6 | -0.4 | -0.74 | 54 | 54.635 | 53.205 | 1043104 |
| 1709250000 | 54 | -0.19 | -0.35 | 54.45 | 54.49 | 53.535 | 638288 |
| 1709163600 | 54.19 | -0.38 | -0.70 | 53.98 | 54.38 | 53.78 | 462122 |
| 1709077200 | 54.57 | -0.23 | -0.42 | 55.14 | 55.25 | 54.24 | 452103 |
| 1708990800 | 54.8 | 0.11 | 0.20 | 54.24 | 55.11 | 54.24 | 434959 |
| 1708731600 | 54.69 | 0.82 | 1.52 | 53.87 | 54.9 | 53.55 | 680132 |
| 1708645200 | 53.87 | 0.21 | 0.39 | 53.21 | 54.03 | 52.71 | 869954 |
| 1708558800 | 53.66 | -1.17 | -2.13 | 54.67 | 54.75 | 53.07 | 847672 |
| 1708472400 | 54.83 | -0.2 | -0.36 | 54.12 | 55.14 | 53.96 | 733008 |
| 1708126800 | 55.03 | -0.1 | -0.18 | 55.12 | 56.08 | 54.99 | 790806 |
| 1708040400 | 55.13 | 1.75 | 3.28 | 53.87 | 55.42 | 53.4445 | 805497 |
| 1707954000 | 53.38 | 0.98 | 1.87 | 52.74 | 53.84 | 52.33 | 972510 |
| 1707867600 | 52.4 | -1.78 | -3.29 | 53.124 | 53.124 | 51.71 | 812947 |
| 1707781200 | 54.18 | 0.07 | 0.13 | 53.88 | 54.79 | 53.88 | 733730 |
| 1707522000 | 54.11 | 0.31 | 0.58 | 53.78 | 54.405 | 53.75 | 813003 |
| 1707435600 | 53.8 | 0.7 | 1.32 | 52.8 | 53.89 | 52.62 | 1098185 |
| 1707349200 | 53.1 | 2.15 | 4.22 | 51 | 53.16 | 50.51 | 1385314 |
| 1707262800 | 50.95 | 0.7 | 1.39 | 50.18 | 50.96 | 50.18 | 655804 |
| 1707176400 | 50.25 | -0.81 | -1.59 | 50.15 | 50.57 | 49.595 | 894508 |
| 1706917200 | 51.06 | -0.81 | -1.56 | 51.33 | 51.56 | 50.52 | 1038170 |
| 1706830800 | 51.87 | -0.35 | -0.67 | 52.42 | 52.85 | 51.46 | 1013128 |
| 1706744400 | 52.22 | -0.7 | -1.32 | 52.9 | 53.49 | 52.22 | 955160 |
| 1706658000 | 52.92 | 0.64 | 1.22 | 51.98 | 53.13 | 51.82 | 926518 |
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
