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 | 1.28 | 2.33918128655 | 54.72 | 56.4 | 53.45 | 855605 | 54.46542808 | CS |
| 4 | -0.85 | -1.49516270888 | 56.85 | 58.4 | 53.45 | 1580123 | 55.27089638 | CS |
| 12 | 11.79 | 26.6681746211 | 44.21 | 61.83 | 43.65 | 1051816 | 54.91302096 | CS |
| 26 | 8.41 | 17.6717797857 | 47.59 | 61.83 | 41 | 818423 | 51.45716534 | CS |
| 52 | 15 | 36.5853658537 | 41 | 61.83 | 35.83 | 952880 | 47.55617419 | CS |
| 156 | 15 | 36.5853658537 | 41 | 61.83 | 35.83 | 952880 | 47.55617419 | CS |
| 260 | 15 | 36.5853658537 | 41 | 61.83 | 35.83 | 952880 | 47.55617419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 55.27 | 0.97 | 1.79 | 54.62 | 56.4 | 54.02 | 879590 |
| 1721428800 | 54.3 | 0.67 | 1.25 | 53.53 | 54.67 | 53.45 | 723507 |
| 1721342400 | 53.63 | -0.53 | -0.98 | 54.19 | 55.76 | 53.45 | 992454 |
| 1721256000 | 54.16 | -0.92 | -1.67 | 54.61 | 55.98 | 53.565 | 861830 |
| 1721169600 | 55.08 | 0.42 | 0.77 | 54.72 | 55.17 | 54.34 | 820646 |
| 1721083200 | 54.66 | -0.99 | -1.78 | 56.37 | 56.84 | 54.51 | 808199 |
| 1720824000 | 55.65 | 0.87 | 1.59 | 55.06 | 56.04 | 54.64 | 975387 |
| 1720737600 | 54.78 | -0.28 | -0.51 | 56.25 | 56.3567 | 54.61 | 1541523 |
| 1720651200 | 55.06 | -1.23 | -2.19 | 56.45 | 56.575 | 54.76 | 1403131 |
| 1720564800 | 56.29 | -0.47 | -0.83 | 56.77 | 57.4 | 56.21 | 1175290 |
| 1720478400 | 56.76 | 0.14 | 0.25 | 56.76 | 57.12 | 55.89 | 1665733 |
| 1720219200 | 56.62 | 0.12 | 0.21 | 56.73 | 57.63 | 55.59 | 1563338 |
| 1720040640 | 56.5 | 1.04 | 1.88 | 56.26 | 56.7 | 55.475 | 950531 |
| 1719960000 | 55.46 | 0.09 | 0.16 | 55.36 | 55.755 | 54.56 | 1438783 |
| 1719873600 | 55.37 | 1.07 | 1.97 | 56.65 | 56.7 | 54.56 | 4090653 |
| 1719614400 | 54.3 | 0 | 0.00 | 54.3 | 54.3 | 54.3 | 0 |
| 1719528000 | 54.3 | -0.31 | -0.57 | 53.95 | 54.88 | 53.7 | 5137464 |
| 1719441600 | 54.61 | -2.76 | -4.81 | 57.57 | 57.9 | 54.29 | 1880206 |
| 1719355200 | 57.37 | -2.41 | -4.03 | 56.85 | 58.4 | 55.92 | 1533942 |
| 1719268800 | 59.78 | -1.69 | -2.75 | 61.26 | 61.4 | 59.48 | 1058338 |
| 1719009600 | 61.47 | 0.33 | 0.54 | 61.05 | 61.53 | 59.76 | 1071690 |
| 1718923200 | 61.14 | 1.03 | 1.71 | 60.2 | 61.83 | 59.98 | 1057751 |
| 1718750400 | 60.11 | 0.01 | 0.02 | 60.12 | 60.4 | 58.91 | 899430 |
| 1718664000 | 60.1 | 0.43 | 0.72 | 59.55 | 61.11 | 59.165 | 748033 |
| 1718404800 | 59.67 | -0.28 | -0.47 | 59.23 | 61.0389 | 58.98 | 818381 |
| 1718318400 | 59.95 | 1.16 | 1.97 | 60 | 60.39 | 59.34 | 965475 |
| 1718232000 | 58.79 | -0.35 | -0.59 | 58.69 | 60.6 | 58.44 | 1167818 |
| 1718145600 | 59.14 | 0.37 | 0.63 | 58.81 | 59.715 | 58.4933 | 881200 |
| 1718059200 | 58.77 | 0.89 | 1.54 | 57.89 | 58.91 | 57.56 | 843937 |
| 1717800000 | 57.88 | -0.71 | -1.21 | 58.6 | 58.7 | 57.54 | 717433 |
| 1717713600 | 58.59 | -0.7 | -1.18 | 59.73 | 59.77 | 58.42 | 552097 |
| 1717627200 | 59.29 | 1.27 | 2.19 | 58.23 | 59.4 | 57.92 | 600737 |
| 1717540800 | 58.02 | -0.71 | -1.21 | 58.08 | 59.48 | 57.38 | 595359 |
| 1717454400 | 58.73 | 1.73 | 3.04 | 57 | 58.85 | 55.7022 | 1481050 |
| 1717195200 | 57 | 1.18 | 2.11 | 56 | 58.6651 | 55.6067 | 1852123 |
| 1717108800 | 55.82 | 5.83 | 11.66 | 57.27 | 57.65 | 54.01 | 4801727 |
| 1717022400 | 49.99 | 0.81 | 1.65 | 48.91 | 50.63 | 48.78 | 1432062 |
| 1716936000 | 49.18 | 1.07 | 2.22 | 48.36 | 49.49 | 48.36 | 722723 |
| 1716590400 | 48.11 | 1.82 | 3.93 | 46.64 | 48.13 | 46.36 | 757551 |
| 1716504000 | 46.29 | -0.05 | -0.11 | 46.55 | 46.7 | 45.945 | 233218 |
| 1716417600 | 46.34 | -1.26 | -2.65 | 47.37 | 47.88 | 46.27 | 411014 |
| 1716331200 | 47.6 | -0.41 | -0.85 | 47.86 | 48.01 | 47.15 | 445614 |
| 1716244800 | 48.01 | 0.81 | 1.72 | 47.29 | 48.36 | 47.29 | 503931 |
| 1715985600 | 47.2 | 1.07 | 2.32 | 46.3 | 47.76 | 46.25 | 466909 |
| 1715899200 | 46.13 | -0.85 | -1.81 | 46.94 | 47.02 | 45.91 | 444883 |
| 1715812800 | 46.98 | -1.27 | -2.63 | 48.25 | 48.31 | 46.7 | 485996 |
| 1715726400 | 48.25 | 0.81 | 1.71 | 48.04 | 48.7 | 47.64 | 675274 |
| 1715640000 | 47.44 | 1.95 | 4.29 | 45.47 | 47.895 | 45.43 | 622968 |
| 1715380800 | 45.49 | -0.69 | -1.49 | 46.03 | 46.5 | 45.34 | 250234 |
| 1715294400 | 46.18 | 1.29 | 2.87 | 44.95 | 46.875 | 44.79 | 452497 |
| 1715208000 | 44.89 | 0.15 | 0.34 | 44.52 | 44.95 | 44.45 | 294472 |
| 1715121600 | 44.74 | -0.16 | -0.36 | 45.07 | 45.42 | 44.44 | 375103 |
| 1715035200 | 44.9 | 0.1 | 0.22 | 44.95 | 45.24 | 44.53 | 331869 |
| 1714776000 | 44.8 | 0.19 | 0.43 | 45.26 | 45.56 | 44.27 | 475146 |
| 1714689600 | 44.61 | 0.13 | 0.29 | 44.85 | 45.085 | 43.98 | 320571 |
| 1714603200 | 44.48 | -0.29 | -0.65 | 44.68 | 45.44 | 43.65 | 294867 |
| 1714516800 | 44.77 | 0.16 | 0.36 | 44.21 | 45.16 | 44.21 | 350000 |
| 1714430400 | 44.61 | -0.84 | -1.85 | 45.83 | 45.91 | 44.58 | 407515 |
| 1714171200 | 45.45 | 0.61 | 1.36 | 45.13 | 46.12 | 45.04 | 392829 |
| 1714084800 | 44.84 | -0.2 | -0.44 | 44.45 | 45.59 | 43.425 | 603364 |
| 1713998400 | 45.04 | 0.2 | 0.45 | 44.75 | 45.485 | 44.51 | 565992 |
| 1713912000 | 44.84 | 0.94 | 2.14 | 43.97 | 45.13 | 43.97 | 386115 |
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
