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 | -2.74 | -5.0173960813 | 54.61 | 55.15 | 51.69 | 322779 | 53.17602319 | CS |
| 4 | 0.02 | 0.0385728061716 | 51.85 | 55.15 | 49.675 | 549439 | 52.33125877 | CS |
| 12 | 0.03 | 0.0578703703704 | 51.84 | 59.15 | 49.675 | 579804 | 54.34674595 | CS |
| 26 | -10.86 | -17.31229077 | 62.73 | 64.89 | 49.45 | 568142 | 54.68938705 | CS |
| 52 | 5.69 | 12.3213512343 | 46.18 | 64.89 | 44.2633 | 573905 | 55.26280228 | CS |
| 156 | 14.44 | 38.578680203 | 37.43 | 64.89 | 34.2601 | 364983 | 48.87772982 | CS |
| 260 | 21.17 | 68.9576547231 | 30.7 | 64.89 | 10.46 | 396611 | 39.16991352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 51.87 | -0.6 | -1.14 | 52.93 | 53.0291 | 51.69 | 354900 |
| 1725576000 | 52.47 | -0.05 | -0.10 | 52.69 | 53.29 | 52.45 | 220207 |
| 1725489600 | 52.52 | -0.59 | -1.11 | 53.15 | 53.74 | 52.51 | 317221 |
| 1725403200 | 53.11 | -1.06 | -1.96 | 53.47 | 53.79 | 52.7301 | 363747 |
| 1725057600 | 54.17 | -0.65 | -1.19 | 54.61 | 55.15 | 53.79 | 389940 |
| 1724971200 | 54.82 | 1.78 | 3.36 | 52.89 | 55.14 | 52.81 | 460697 |
| 1724884800 | 53.04 | -0.73 | -1.36 | 53.61 | 53.73 | 52.75 | 612152 |
| 1724798400 | 53.77 | -0.26 | -0.48 | 53.99 | 54.48 | 53.65 | 436777 |
| 1724712000 | 54.03 | -0.35 | -0.64 | 54.06 | 54.76 | 53.84 | 391294 |
| 1724452800 | 54.38 | 0.73 | 1.36 | 54.1 | 54.5 | 53.21 | 278783 |
| 1724366400 | 53.65 | 0.41 | 0.77 | 53.5 | 54.27 | 53.2799 | 398892 |
| 1724280000 | 53.24 | 0.66 | 1.26 | 52.55 | 53.9999 | 52.55 | 354052 |
| 1724193600 | 52.58 | -0.76 | -1.42 | 53.25 | 53.4299 | 52.17 | 512421 |
| 1724107200 | 53.34 | -0.52 | -0.97 | 54.18 | 54.47 | 53.1201 | 626409 |
| 1723848000 | 53.86 | 1.76 | 3.38 | 52.1034 | 53.86 | 52.0501 | 693631 |
| 1723761600 | 52.1 | 1.65 | 3.27 | 50.55 | 52.46 | 50.5 | 671647 |
| 1723675200 | 50.45 | 0.19 | 0.38 | 50.75 | 50.9 | 49.675 | 800335 |
| 1723588800 | 50.26 | 0.03 | 0.06 | 50.15 | 50.56 | 49.8612 | 1187806 |
| 1723502400 | 50.23 | -0.56 | -1.10 | 51.2 | 51.5713 | 50.11 | 759956 |
| 1723243200 | 50.79 | -2.11 | -3.99 | 51.85 | 52.0199 | 50.5 | 963366 |
| 1723156800 | 52.9 | -0.83 | -1.54 | 53.82 | 54.2299 | 52.32 | 2871460 |
| 1723070400 | 53.73 | 0.13 | 0.24 | 55.57 | 56.39 | 53.4 | 1134089 |
| 1722984000 | 53.6 | 0.65 | 1.23 | 53.5 | 54.29 | 53.2 | 602009 |
| 1722897600 | 52.95 | -0.92 | -1.71 | 52.88 | 53.64 | 51.75 | 609283 |
| 1722638400 | 53.87 | -1.35 | -2.44 | 54.26 | 54.4328 | 52.89 | 722198 |
| 1722552000 | 55.22 | 0.3 | 0.55 | 54.77 | 55.52 | 54.29 | 513167 |
| 1722465600 | 54.92 | -0.21 | -0.38 | 55.49 | 55.49 | 54.58 | 348210 |
| 1722379200 | 55.13 | 0.49 | 0.90 | 54.6 | 55.23 | 54.13 | 314870 |
| 1722292800 | 54.64 | -0.19 | -0.35 | 55.07 | 55.215 | 54.1 | 244035 |
| 1722033600 | 54.83 | 0.32 | 0.59 | 55.15 | 55.54 | 54.52 | 421297 |
| 1721947200 | 54.51 | -0.6 | -1.09 | 55.03 | 55.8 | 54.2405 | 392703 |
| 1721860800 | 55.11 | -1.76 | -3.09 | 57.23 | 57.23 | 55.05 | 508163 |
| 1721774400 | 56.87 | -0.4 | -0.70 | 57.45 | 57.47 | 56.66 | 331950 |
| 1721688000 | 57.27 | -0.46 | -0.80 | 57.41 | 58.09 | 56.75 | 302677 |
| 1721428800 | 57.73 | -0.17 | -0.29 | 58.15 | 58.92 | 57.52 | 275918 |
| 1721342400 | 57.9 | -0.52 | -0.89 | 58.21 | 58.6099 | 57.66 | 265915 |
| 1721256000 | 58.42 | -0.11 | -0.19 | 58.58 | 59.15 | 58.29 | 607120 |
| 1721169600 | 58.53 | 0.69 | 1.19 | 57.72 | 58.55 | 57.335 | 454369 |
| 1721083200 | 57.84 | 0.69 | 1.21 | 57.15 | 57.94 | 57 | 535512 |
| 1720824000 | 57.15 | 0.44 | 0.78 | 56.71 | 57.15 | 56.13 | 424861 |
| 1720737600 | 56.71 | 0.49 | 0.87 | 56.65 | 57 | 55.8534 | 410541 |
| 1720651200 | 56.22 | -0.52 | -0.92 | 56.59 | 56.78 | 55.87 | 279533 |
| 1720564800 | 56.74 | 0.54 | 0.96 | 55.87 | 57.11 | 55.85 | 342441 |
| 1720478400 | 56.2 | 0.67 | 1.21 | 55.33 | 56.45 | 55.27 | 223497 |
| 1720219200 | 55.53 | -0.67 | -1.19 | 56.4 | 56.5 | 55.35 | 235065 |
| 1720040640 | 56.2 | 0.06 | 0.11 | 56 | 56.8249 | 56 | 242341 |
| 1719960000 | 56.14 | -0.21 | -0.37 | 56.69 | 56.79 | 55.62 | 303833 |
| 1719873600 | 56.35 | -0.19 | -0.34 | 56.85 | 57.19 | 56.01 | 457111 |
| 1719614400 | 56.54 | -0.43 | -0.75 | 57 | 57.41 | 56.29 | 514971 |
| 1719528000 | 56.97 | 0.22 | 0.39 | 56.79 | 57.16 | 56.31 | 532301 |
| 1719441600 | 56.75 | 0.18 | 0.32 | 56.4 | 56.97 | 56.1915 | 726407 |
| 1719355200 | 56.57 | 0.32 | 0.57 | 56.04 | 56.88 | 55.41 | 569120 |
| 1719268800 | 56.25 | 0.12 | 0.21 | 56.1 | 56.72 | 55.85 | 661474 |
| 1719009600 | 56.13 | 0.73 | 1.32 | 55.4 | 56.55 | 54.94 | 1883769 |
| 1718923200 | 55.4 | 0.92 | 1.69 | 54.5 | 55.83 | 54.22 | 702782 |
| 1718750400 | 54.48 | -0.16 | -0.29 | 55.17 | 55.56 | 54.09 | 965671 |
| 1718664000 | 54.64 | 2.66 | 5.12 | 52.47 | 55.15 | 52.347 | 1095984 |
| 1718404800 | 51.98 | 0.25 | 0.48 | 51.84 | 52.35 | 51.25 | 582845 |
| 1718318400 | 51.73 | -0.83 | -1.58 | 52.24 | 52.77 | 51.57 | 355095 |
| 1718232000 | 52.56 | 0.19 | 0.36 | 52.92 | 52.9299 | 52.26 | 405990 |
| 1718145600 | 52.37 | -1.27 | -2.37 | 53.76 | 53.99 | 52.32 | 344864 |
| 1718059200 | 53.64 | 0.1 | 0.19 | 53.99 | 54.63 | 53.25 | 614587 |
| 1717800000 | 53.54 | -0.96 | -1.76 | 54.22 | 55.41 | 53.37 | 794145 |
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
