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 | -0.19 | -0.348623853211 | 54.5 | 55.13 | 53.94 | 354117 | 54.2093965 | CS |
| 4 | 0.31 | 0.574074074074 | 54 | 55.13 | 51.66 | 396823 | 53.32778588 | CS |
| 12 | 1.74 | 3.30987255088 | 52.57 | 58.8 | 50.725 | 422434 | 54.71880786 | CS |
| 26 | -0.54 | -0.98450319052 | 54.85 | 58.8 | 49.335 | 503680 | 53.12945098 | CS |
| 52 | -5.74 | -9.55870108243 | 60.05 | 61.94 | 46.43 | 540088 | 53.77819631 | CS |
| 156 | -11.49 | -17.462006079 | 65.8 | 80.95 | 46.43 | 430438 | 62.19523625 | CS |
| 260 | -24.73 | -31.2879554656 | 79.04 | 87.12 | 46.43 | 413334 | 63.6718185 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 54.31 | 0.04 | 0.07 | 54.29 | 54.61 | 54.2 | 212620 |
| 1719960000 | 54.27 | 0.17 | 0.31 | 54.1 | 54.57 | 53.975 | 420984 |
| 1719873600 | 54.1 | -0.28 | -0.51 | 54.5 | 55.13 | 53.94 | 428747 |
| 1719614400 | 54.38 | 0.22 | 0.41 | 54.48 | 54.54 | 53.98 | 947274 |
| 1719528000 | 54.16 | 0.61 | 1.14 | 53.64 | 54.35 | 53.45 | 335916 |
| 1719441600 | 53.55 | 0.01 | 0.02 | 53.54 | 53.64 | 53.04 | 387118 |
| 1719355200 | 53.54 | -0.61 | -1.13 | 54.06 | 54.44 | 53.43 | 563623 |
| 1719268800 | 54.15 | 1.05 | 1.98 | 53.13 | 54.69 | 53.13 | 355311 |
| 1719009600 | 53.1 | 0.22 | 0.42 | 53 | 53.77 | 52.99 | 943531 |
| 1718923200 | 52.88 | 0.37 | 0.70 | 52.42 | 53.36 | 52.3 | 597922 |
| 1718750400 | 52.51 | -0.09 | -0.17 | 52.3 | 52.9 | 52.3 | 259554 |
| 1718664000 | 52.6 | 0.06 | 0.11 | 52.15 | 52.86 | 51.99 | 398066 |
| 1718404800 | 52.54 | 0.28 | 0.54 | 52.05 | 52.58 | 51.66 | 340739 |
| 1718318400 | 52.26 | -0.65 | -1.23 | 52.92 | 53.1134 | 51.91 | 362734 |
| 1718232000 | 52.91 | -0.24 | -0.45 | 53.99 | 54 | 52.83 | 305338 |
| 1718145600 | 53.15 | -0.33 | -0.62 | 53.1 | 53.5 | 52.8 | 295665 |
| 1718059200 | 53.48 | -0.13 | -0.24 | 53.4 | 53.8099 | 53.004 | 311436 |
| 1717800000 | 53.61 | -0.61 | -1.13 | 53.55 | 54.09 | 53.17 | 213671 |
| 1717713600 | 54.22 | -0.46 | -0.84 | 54.48 | 54.91 | 54.0615 | 192724 |
| 1717627200 | 54.68 | -1.2 | -2.15 | 55.66 | 55.86 | 54.58 | 326845 |
| 1717540800 | 55.88 | -0.46 | -0.82 | 56.09 | 56.37 | 55.38 | 378257 |
| 1717454400 | 56.34 | -0.11 | -0.19 | 56.57 | 56.79 | 56.25 | 471111 |
| 1717195200 | 56.45 | 1.46 | 2.66 | 55.24 | 56.515 | 55.0351 | 390194 |
| 1717108800 | 54.99 | 0.79 | 1.46 | 54.56 | 55.12 | 54.4 | 270506 |
| 1717022400 | 54.2 | -0.75 | -1.36 | 54.35 | 54.69 | 54.12 | 337498 |
| 1716936000 | 54.95 | 0.09 | 0.16 | 54.97 | 55.4 | 54.825 | 446407 |
| 1716590400 | 54.86 | 0.08 | 0.15 | 54.94 | 55.19 | 54.353 | 326809 |
| 1716504000 | 54.78 | -0.85 | -1.53 | 55.27 | 55.4625 | 54.38 | 431978 |
| 1716417600 | 55.63 | -1.12 | -1.97 | 56.5 | 56.75 | 55.56 | 411550 |
| 1716331200 | 56.75 | -0.11 | -0.19 | 56.82 | 57.14 | 56.46 | 589322 |
| 1716244800 | 56.86 | 0.08 | 0.14 | 56.82 | 56.9 | 56.4819 | 269840 |
| 1715985600 | 56.78 | -0.15 | -0.26 | 56.81 | 57.02 | 56.46 | 369629 |
| 1715899200 | 56.93 | 0.06 | 0.11 | 56.25 | 57.19 | 56.03 | 632954 |
| 1715812800 | 56.87 | 0.18 | 0.32 | 57.29 | 57.419 | 56.77 | 398279 |
| 1715726400 | 56.69 | -0.3 | -0.53 | 57.52 | 57.52 | 56.4 | 407266 |
| 1715640000 | 56.99 | -0.06 | -0.11 | 57.25 | 57.64 | 56.89 | 331384 |
| 1715380800 | 57.05 | -0.53 | -0.92 | 57.79 | 58.8 | 56.925 | 523852 |
| 1715294400 | 57.58 | 1.22 | 2.16 | 56.36 | 57.79 | 55.96 | 813888 |
| 1715208000 | 56.36 | -0.38 | -0.67 | 56.39 | 56.81 | 56.26 | 422304 |
| 1715121600 | 56.74 | 0.26 | 0.46 | 56.82 | 56.99 | 56.535 | 401044 |
| 1715035200 | 56.48 | 0.71 | 1.27 | 56.15 | 56.61 | 55.72 | 574900 |
| 1714776000 | 55.77 | -0.21 | -0.38 | 56.51 | 56.55 | 55.44 | 401859 |
| 1714689600 | 55.98 | 0.38 | 0.68 | 56 | 56.31 | 55.29 | 614184 |
| 1714603200 | 55.6 | 0.7 | 1.28 | 55.06 | 56.17 | 54.675 | 358189 |
| 1714516800 | 54.9 | -0.08 | -0.15 | 54.66 | 55.14 | 54.2 | 712641 |
| 1714430400 | 54.98 | 1.12 | 2.08 | 54.13 | 55 | 54.09 | 582930 |
| 1714171200 | 53.86 | -0.34 | -0.63 | 54.4 | 54.62 | 53.83 | 460316 |
| 1714084800 | 54.2 | -0.34 | -0.62 | 54.26 | 54.3516 | 53.8 | 418734 |
| 1713998400 | 54.54 | 0.17 | 0.31 | 53.8 | 54.62 | 53.4 | 357595 |
| 1713912000 | 54.37 | 0.05 | 0.09 | 53.99 | 54.79 | 53.99 | 330764 |
| 1713825600 | 54.32 | 0.32 | 0.59 | 53.97 | 54.77 | 53.76 | 338831 |
| 1713566400 | 54 | 1.54 | 2.94 | 52.45 | 54.14 | 52.45 | 525533 |
| 1713480000 | 52.46 | 0.73 | 1.41 | 51.96 | 52.555 | 51.74 | 536415 |
| 1713393600 | 51.73 | 0.53 | 1.04 | 51.48 | 51.94 | 51.11 | 429933 |
| 1713307200 | 51.2 | -0.8 | -1.54 | 51 | 51.41 | 50.725 | 350001 |
| 1713220800 | 52 | -0.24 | -0.46 | 52.44 | 52.51 | 51.6 | 396432 |
| 1712961600 | 52.24 | -0.22 | -0.42 | 52.57 | 52.845 | 51.68 | 336681 |
| 1712875200 | 52.46 | 0.17 | 0.33 | 52.71 | 52.8 | 51.865 | 419777 |
| 1712788800 | 52.29 | -2.11 | -3.88 | 53.06 | 53.12 | 51.97 | 525965 |
| 1712702400 | 54.4 | -0.1 | -0.18 | 54.6 | 54.93 | 54.12 | 358339 |
| 1712616000 | 54.5 | 0.76 | 1.41 | 53.93 | 54.56 | 53.855 | 523074 |
| 1712356800 | 53.74 | -0.27 | -0.50 | 53.56 | 53.93 | 53.13 | 410532 |
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
