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 | 1.47 | 2.7512633352 | 53.43 | 56.29 | 53.43 | 412925 | 55.11256239 | CS |
| 4 | -0.68 | -1.22346167686 | 55.58 | 57.885 | 52.67 | 567502 | 54.97408808 | CS |
| 12 | 7.55 | 15.9450897571 | 47.35 | 57.885 | 45.11 | 1030176 | 53.04550674 | CS |
| 26 | 2.37 | 4.51170759566 | 52.53 | 57.885 | 45.11 | 781424 | 52.43868451 | CS |
| 52 | 16.21 | 41.8971310416 | 38.69 | 58.44 | 37.21 | 808477 | 49.68462096 | CS |
| 156 | 32.45 | 144.543429844 | 22.45 | 58.44 | 21.98 | 816077 | 43.51595075 | CS |
| 260 | 32.96 | 150.227894257 | 21.94 | 58.44 | 0.75 | 1424790 | 20.86680019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 55.26 | 0.33 | 0.60 | 54.77 | 55.38 | 53.784 | 341593 |
| 1713998400 | 54.93 | -0.83 | -1.49 | 55.58 | 55.75 | 54.7 | 380730 |
| 1713912000 | 55.76 | 0.82 | 1.49 | 55.1 | 56.29 | 54.69 | 517587 |
| 1713825600 | 54.94 | 0.51 | 0.94 | 54.43 | 55.15 | 53.63 | 484229 |
| 1713566400 | 54.43 | 0.74 | 1.38 | 53.43 | 54.81 | 53.43 | 340485 |
| 1713480000 | 53.69 | -0.12 | -0.22 | 54.28 | 54.77 | 53.59 | 427140 |
| 1713393600 | 53.81 | -1.32 | -2.39 | 55.09 | 55.48 | 53.65 | 510753 |
| 1713307200 | 55.13 | 0.13 | 0.24 | 54.62 | 55.5 | 53.995 | 464549 |
| 1713220800 | 55 | -0.79 | -1.42 | 55.78 | 56.16 | 54.53 | 522407 |
| 1712961600 | 55.79 | -0.75 | -1.33 | 57.24 | 57.885 | 55.28 | 517413 |
| 1712875200 | 56.54 | -0.4 | -0.70 | 56.92 | 57.23 | 56.18 | 603375 |
| 1712788800 | 56.94 | 0.28 | 0.49 | 56.03 | 57.05 | 55.925 | 824129 |
| 1712702400 | 56.66 | 0.94 | 1.69 | 56.07 | 56.7 | 55.71 | 647391 |
| 1712616000 | 55.72 | 0.95 | 1.73 | 54.77 | 56.03 | 54.61 | 578365 |
| 1712356800 | 54.77 | 0.59 | 1.09 | 54.6 | 55 | 53.99 | 864783 |
| 1712270400 | 54.18 | 0.49 | 0.91 | 53.68 | 54.815 | 53.68 | 602395 |
| 1712184000 | 53.69 | 0.41 | 0.77 | 53.45 | 53.78 | 53.22 | 612652 |
| 1712097600 | 53.28 | -0.55 | -1.02 | 54.01 | 54.22 | 52.67 | 968096 |
| 1712011200 | 53.83 | -1.27 | -2.30 | 55.58 | 55.58 | 53.76 | 574470 |
| 1711665600 | 55.1 | 0.17 | 0.31 | 55.13 | 55.625 | 54.64 | 772373 |
| 1711579200 | 54.93 | 1.66 | 3.12 | 53.25 | 55.03 | 53.25 | 523950 |
| 1711492800 | 53.27 | -0.72 | -1.33 | 54.3 | 54.5764 | 53.05 | 798215 |
| 1711406400 | 53.99 | 0.93 | 1.75 | 53.32 | 54.64 | 53.32 | 623685 |
| 1711147200 | 53.06 | -3.02 | -5.39 | 55.63 | 55.63 | 52.905 | 938590 |
| 1711060800 | 56.08 | -0.08 | -0.14 | 56.31 | 56.8725 | 55.895 | 679788 |
| 1710974400 | 56.16 | 1.47 | 2.69 | 54.56 | 56.22 | 54.16 | 667211 |
| 1710888000 | 54.69 | 0.85 | 1.58 | 53.82 | 55 | 53.82 | 661382 |
| 1710801600 | 53.84 | -0.14 | -0.26 | 53.95 | 54.32 | 53.16 | 805079 |
| 1710542400 | 53.98 | -0.04 | -0.07 | 53.91 | 55.1 | 53.47 | 7668162 |
| 1710456000 | 54.02 | 1 | 1.89 | 53.52 | 54.2 | 53.115 | 1264686 |
| 1710369600 | 53.02 | 0.93 | 1.79 | 52.11 | 53.685 | 52.11 | 1631250 |
| 1710283200 | 52.09 | 0.14 | 0.27 | 51.95 | 52.36 | 51.34 | 1522415 |
| 1710196800 | 51.95 | 3.61 | 7.47 | 49.27 | 52.06 | 49.23 | 3100260 |
| 1709941200 | 48.34 | -0.51 | -1.04 | 49.43 | 50.05 | 45.11 | 4193591 |
| 1709854800 | 48.85 | -4.28 | -8.06 | 53.35 | 54.15 | 48.16 | 2460097 |
| 1709768400 | 53.13 | -0.14 | -0.26 | 53.5 | 54.11 | 52.8 | 672185 |
| 1709682000 | 53.27 | 0.18 | 0.34 | 52.62 | 53.88 | 52.62 | 631116 |
| 1709595600 | 53.09 | -0.87 | -1.61 | 54.41 | 54.62 | 53.05 | 1167834 |
| 1709336400 | 53.96 | 1.79 | 3.43 | 52.36 | 54.19 | 52.36 | 1881270 |
| 1709250000 | 52.17 | -0.51 | -0.97 | 52.81 | 53.09 | 51.94 | 1584270 |
| 1709163600 | 52.68 | -2.32 | -4.22 | 54 | 55.59 | 51.375 | 1788103 |
| 1709077200 | 55 | 1 | 1.85 | 54.18 | 55.01 | 53.85 | 516046 |
| 1708990800 | 54 | -0.02 | -0.04 | 53.78 | 54.29 | 53.385 | 469389 |
| 1708731600 | 54.02 | -0.8 | -1.46 | 54.04 | 54.385 | 53.24 | 388117 |
| 1708645200 | 54.82 | 0.11 | 0.20 | 54.21 | 54.94 | 53.9 | 430796 |
| 1708558800 | 54.71 | 1.46 | 2.74 | 53.59 | 54.94 | 53.59 | 542955 |
| 1708472400 | 53.25 | -0.67 | -1.24 | 53.42 | 53.7 | 52.96 | 401774 |
| 1708126800 | 53.92 | -0.01 | -0.02 | 54.08 | 54.25 | 53.37 | 474161 |
| 1708040400 | 53.93 | 1.45 | 2.76 | 52.7 | 54.09 | 52.69 | 707972 |
| 1707954000 | 52.48 | 0.02 | 0.04 | 52.86 | 53.1 | 51.44 | 600552 |
| 1707867600 | 52.46 | -1.07 | -2.00 | 52.83 | 53.44 | 51.76 | 728607 |
| 1707781200 | 53.53 | 1.28 | 2.45 | 52.98 | 54.36 | 52.97 | 813002 |
| 1707522000 | 52.25 | -1.41 | -2.63 | 53.68 | 54.1299 | 51.86 | 860349 |
| 1707435600 | 53.66 | 0.44 | 0.83 | 53.86 | 53.86 | 52.46 | 1270496 |
| 1707349200 | 53.22 | 6.21 | 13.21 | 47.31 | 53.57 | 47.25 | 3412327 |
| 1707262800 | 47.01 | 0.8 | 1.73 | 46.28 | 47.4 | 46.28 | 433553 |
| 1707176400 | 46.21 | -0.6 | -1.28 | 46.4 | 46.665 | 45.7 | 382474 |
| 1706917200 | 46.81 | -0.73 | -1.54 | 47.35 | 47.425 | 46.7 | 499571 |
| 1706830800 | 47.54 | -0.14 | -0.29 | 48.06 | 48.54 | 47.03 | 707256 |
| 1706744400 | 47.68 | -3.01 | -5.94 | 50.7 | 50.7 | 47.65 | 894494 |
| 1706658000 | 50.69 | -0.34 | -0.67 | 50.39 | 51.02 | 50.34 | 694987 |
| 1706571600 | 51.03 | 0.16 | 0.31 | 50.85 | 51.16 | 50.23 | 501938 |
| 1706312400 | 50.87 | -0.66 | -1.28 | 51.66 | 51.75 | 50.444 | 317675 |
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
