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 | -1.01 | -1.89564564565 | 53.28 | 55.05 | 52.24 | 5210691 | 53.09740101 | CS |
| 4 | -1.65 | -3.06008902077 | 53.92 | 55.05 | 51.5 | 4299307 | 52.80632262 | CS |
| 12 | 1.88 | 3.73089898789 | 50.39 | 55.8 | 49.04 | 4977951 | 52.2944004 | CS |
| 26 | -3.6 | -6.44352962234 | 55.87 | 58.3399 | 49.04 | 4922644 | 53.61041258 | CS |
| 52 | 5.42 | 11.5688367129 | 46.85 | 58.3399 | 42.095 | 4919555 | 49.74101342 | CS |
| 156 | 6.22 | 13.5070575461 | 46.05 | 62.78 | 38.22 | 5826724 | 47.95163418 | CS |
| 260 | 27.51 | 111.106623586 | 24.76 | 62.78 | 23.51 | 7244657 | 40.20573413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 52.27 | -1.1 | -2.06 | 53.215 | 53.215 | 52.24 | 6561938 |
| 1725576000 | 53.37 | 0.01 | 0.02 | 53.26 | 53.52 | 52.405 | 4571132 |
| 1725489600 | 53.36 | -0.34 | -0.63 | 53.97 | 55.05 | 52.975 | 4591884 |
| 1725403200 | 53.7 | 0.49 | 0.92 | 53.26 | 53.82 | 53.15 | 4879625 |
| 1725057600 | 53.21 | 0.71 | 1.35 | 52.56 | 53.32 | 52.44 | 4416840 |
| 1724971200 | 52.5 | -0.76 | -1.43 | 53.26 | 53.27 | 52.1114 | 3433185 |
| 1724884800 | 53.26 | 0.54 | 1.02 | 52.57 | 53.485 | 52.57 | 4222152 |
| 1724798400 | 52.72 | -0.05 | -0.09 | 52.71 | 52.9764 | 52.4 | 3780187 |
| 1724712000 | 52.77 | 0.82 | 1.58 | 52.13 | 53.16 | 52.03 | 3822696 |
| 1724452800 | 51.95 | -0.27 | -0.52 | 52.34 | 52.44 | 51.65 | 2817961 |
| 1724366400 | 52.22 | -0.49 | -0.93 | 52.67 | 52.71 | 51.74 | 3755693 |
| 1724280000 | 52.71 | 0.67 | 1.29 | 52.64 | 52.99 | 52.29 | 6251502 |
| 1724193600 | 52.04 | -0.72 | -1.36 | 52.76 | 52.795 | 51.5 | 5357072 |
| 1724107200 | 52.76 | -0.43 | -0.81 | 53.06 | 53.16 | 52.7 | 4130016 |
| 1723848000 | 53.19 | 0.3 | 0.57 | 52.78 | 53.21 | 52.7036 | 2698293 |
| 1723761600 | 52.89 | 0.19 | 0.36 | 53.2 | 53.36 | 52.55 | 4131928 |
| 1723675200 | 52.7 | 0.09 | 0.17 | 52.6 | 52.77 | 52.24 | 4916712 |
| 1723588800 | 52.61 | -0.63 | -1.18 | 53.17 | 53.25 | 51.67 | 4201750 |
| 1723502400 | 53.24 | -0.68 | -1.26 | 53.92 | 54.03 | 53.18 | 2698029 |
| 1723243200 | 53.92 | -0.4 | -0.74 | 54.14 | 54.225 | 53.6 | 2847376 |
| 1723156800 | 54.32 | 0.42 | 0.78 | 53.88 | 54.58 | 53.88 | 3124681 |
| 1723070400 | 53.9 | -0.23 | -0.42 | 54.52 | 55 | 53.89 | 3624527 |
| 1722984000 | 54.13 | 0.23 | 0.43 | 54.14 | 54.85 | 54 | 4503864 |
| 1722897600 | 53.9 | -0.43 | -0.79 | 54.84 | 55.14 | 53.67 | 4498605 |
| 1722638400 | 54.33 | -0.76 | -1.38 | 55.635 | 55.8 | 53.83 | 4179409 |
| 1722552000 | 55.09 | 0.59 | 1.08 | 54.87 | 55.32 | 54.375 | 3083347 |
| 1722465600 | 54.5 | -0.2 | -0.37 | 54.28 | 54.92 | 54.24 | 2906378 |
| 1722379200 | 54.7 | 0.5 | 0.92 | 54.29 | 55.2 | 54.19 | 3501795 |
| 1722292800 | 54.2 | -0.07 | -0.13 | 54.15 | 54.495 | 53.76 | 3525851 |
| 1722033600 | 54.27 | 0.96 | 1.80 | 53.32 | 54.43 | 53.28 | 2552375 |
| 1721947200 | 53.31 | -0.87 | -1.61 | 54.25 | 54.81 | 53.3 | 3191125 |
| 1721860800 | 54.18 | 0.34 | 0.63 | 53.94 | 54.285 | 53.28 | 3777649 |
| 1721774400 | 53.84 | -0.93 | -1.70 | 54.84 | 54.85 | 53.62 | 3028378 |
| 1721688000 | 54.77 | 0.26 | 0.48 | 54.65 | 54.97 | 54.595 | 1852157 |
| 1721428800 | 54.51 | -0.3 | -0.55 | 54.77 | 54.77 | 54.27 | 2587838 |
| 1721342400 | 54.81 | 0.01 | 0.02 | 54.5 | 54.965 | 54.22 | 3255018 |
| 1721256000 | 54.8 | 1.2 | 2.24 | 53.76 | 54.975 | 53.53 | 6178912 |
| 1721169600 | 53.6 | 1.48 | 2.84 | 52.19 | 53.655 | 52.12 | 4125640 |
| 1721083200 | 52.12 | -0.37 | -0.70 | 52.5 | 52.62 | 52.105 | 3734252 |
| 1720824000 | 52.49 | -0.26 | -0.49 | 52.83 | 53.02 | 52.44 | 3586082 |
| 1720737600 | 52.75 | -0.24 | -0.45 | 52.82 | 52.82 | 52.4 | 4379940 |
| 1720651200 | 52.99 | 1.13 | 2.18 | 52.21 | 53.2 | 52.1 | 5439704 |
| 1720564800 | 51.86 | -0.08 | -0.15 | 51.85 | 52.43 | 51.73 | 5514045 |
| 1720478400 | 51.94 | 0.1 | 0.19 | 51.84 | 52.05 | 51.55 | 5259102 |
| 1720219200 | 51.84 | 1.09 | 2.15 | 50.84 | 51.89 | 50.75 | 4687206 |
| 1720040640 | 50.75 | 0.32 | 0.63 | 50.55 | 51.08 | 50.37 | 3191501 |
| 1719960000 | 50.43 | -0.13 | -0.26 | 50.54 | 51.16 | 50.255 | 7072233 |
| 1719873600 | 50.56 | 0.63 | 1.26 | 49.96 | 50.58 | 49.74 | 7875428 |
| 1719614400 | 49.93 | 0.56 | 1.13 | 49.54 | 50.015 | 49.405 | 6628645 |
| 1719528000 | 49.37 | -0.01 | -0.02 | 49.35 | 49.39 | 49.04 | 5228917 |
| 1719441600 | 49.38 | -0.44 | -0.88 | 49.36 | 49.59 | 49.05 | 5280250 |
| 1719355200 | 49.82 | -0.2 | -0.40 | 49.72 | 50.04 | 49.46 | 4625330 |
| 1719268800 | 50.02 | -0.19 | -0.38 | 50.15 | 50.4361 | 49.965 | 11725468 |
| 1719009600 | 50.21 | -0.07 | -0.14 | 50.56 | 51.03 | 49.92 | 16761459 |
| 1718923200 | 50.28 | -1.7 | -3.27 | 53.07 | 53.32 | 49.72 | 16481898 |
| 1718750400 | 51.98 | 0.93 | 1.82 | 52.3 | 52.7861 | 51.81 | 11145611 |
| 1718664000 | 51.05 | 0.67 | 1.33 | 50.39 | 51.06 | 50.31 | 5683986 |
| 1718404800 | 50.38 | -0.14 | -0.28 | 50.27 | 50.49 | 50.01 | 4958575 |
| 1718318400 | 50.52 | 0.35 | 0.70 | 50.51 | 50.7999 | 49.69 | 6520797 |
| 1718232000 | 50.17 | -1.2 | -2.34 | 50.98 | 51.02 | 50.15 | 4479351 |
| 1718145600 | 51.37 | -0.27 | -0.52 | 51.55 | 51.72 | 51.16 | 3337459 |
| 1718059200 | 51.64 | -0.34 | -0.65 | 52.06 | 52.06 | 51.46 | 3118863 |
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
