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 | 0.12 | 0.216684723727 | 55.38 | 57.68 | 55.131 | 910563 | 56.21538032 | CS |
| 4 | -9.69 | -14.8642429821 | 65.19 | 65.19 | 53.2268 | 836441 | 57.16141478 | CS |
| 12 | -6.63 | -10.6711733462 | 62.13 | 65.24 | 53.2268 | 568807 | 60.33543316 | CS |
| 26 | -0.94 | -1.6654854713 | 56.44 | 65.24 | 53.2268 | 514668 | 59.33821583 | CS |
| 52 | 6.14 | 12.4392220421 | 49.36 | 65.24 | 47.56 | 514194 | 56.50008346 | CS |
| 156 | 8.89 | 19.073160266 | 46.61 | 65.24 | 34.27 | 523783 | 47.30407065 | CS |
| 260 | 0.91 | 1.66697197289 | 54.59 | 65.24 | 17.52 | 677517 | 43.31681542 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 55.5 | -0.16 | -0.29 | 55.96 | 56.45 | 55.425 | 994066 |
| 1731627600 | 55.66 | -1.22 | -2.14 | 56.72 | 57.165 | 55.38 | 991914 |
| 1731541200 | 56.88 | -0.17 | -0.30 | 57.39 | 57.68 | 56.7 | 1012099 |
| 1731454800 | 57.05 | 1.05 | 1.88 | 56 | 57.07 | 55.96 | 810060 |
| 1731368400 | 56 | 0.73 | 1.32 | 55.71 | 56.13 | 55.42 | 1168539 |
| 1731109200 | 55.27 | -0.02 | -0.04 | 55.38 | 55.88 | 55.131 | 577665 |
| 1731022800 | 55.29 | -1.14 | -2.02 | 56.4 | 56.4 | 54.78 | 775238 |
| 1730936400 | 56.43 | 2.78 | 5.18 | 56.77 | 56.77 | 54.1 | 1152587 |
| 1730850000 | 53.65 | -0.46 | -0.85 | 53.63 | 54.125 | 53.2268 | 1518662 |
| 1730763600 | 54.11 | 0.34 | 0.63 | 53.77 | 54.99 | 53.77 | 1488295 |
| 1730500800 | 53.77 | -6.24 | -10.40 | 57.74 | 58.17 | 53.46 | 1943684 |
| 1730414400 | 60.01 | -0.99 | -1.62 | 60.8 | 61.005 | 59.98 | 548417 |
| 1730328000 | 61 | 0.1 | 0.16 | 60.82 | 61.76 | 60.755 | 773013 |
| 1730241600 | 60.9 | -0.19 | -0.31 | 60.41 | 60.98 | 60.3349 | 572622 |
| 1730155200 | 61.09 | 0.63 | 1.04 | 61.29 | 61.4625 | 60.82 | 400508 |
| 1729896000 | 60.46 | -1.1 | -1.79 | 62 | 62 | 60.36 | 437829 |
| 1729809600 | 61.56 | -0.24 | -0.39 | 61.69 | 61.99 | 61.31 | 822662 |
| 1729723200 | 61.8 | -0.46 | -0.74 | 61.95 | 62.26 | 61.33 | 393442 |
| 1729636800 | 62.26 | -0.14 | -0.22 | 62.13 | 62.45 | 61.935 | 563113 |
| 1729550400 | 62.4 | -1.55 | -2.42 | 63.72 | 64.06 | 62.39 | 389148 |
| 1729291200 | 63.95 | -0.95 | -1.46 | 65.19 | 65.19 | 63.89 | 447822 |
| 1729204800 | 64.9 | 0.36 | 0.56 | 64.54 | 64.98 | 64.3 | 521348 |
| 1729118400 | 64.54 | 0.82 | 1.29 | 63.78 | 64.726 | 63.78 | 535104 |
| 1729032000 | 63.72 | 0.28 | 0.44 | 63.5 | 64.42 | 63.48 | 780649 |
| 1728945600 | 63.44 | 0.06 | 0.09 | 63.35 | 63.58 | 62.98 | 368131 |
| 1728686400 | 63.38 | 0.67 | 1.07 | 62.86 | 63.88 | 62.86 | 283679 |
| 1728600000 | 62.71 | -0.5 | -0.79 | 62.99 | 63.18 | 62.17 | 344585 |
| 1728513600 | 63.21 | 0.06 | 0.10 | 63.11 | 63.92 | 62.93 | 266878 |
| 1728427200 | 63.15 | 0.39 | 0.62 | 63.33 | 63.51 | 62.8501 | 442377 |
| 1728340800 | 62.76 | -1.42 | -2.21 | 63.97 | 63.97 | 62.54 | 321375 |
| 1728081600 | 64.18 | 0.92 | 1.45 | 64.33 | 64.51 | 63.59 | 333367 |
| 1727995200 | 63.26 | -0.4 | -0.63 | 63.36 | 63.83 | 62.89 | 445286 |
| 1727908800 | 63.66 | -0.16 | -0.25 | 63.36 | 63.94 | 63.26 | 546287 |
| 1727822400 | 63.82 | -0.47 | -0.73 | 64.12 | 64.3 | 63.17 | 273451 |
| 1727736000 | 64.29 | 0.42 | 0.66 | 63.87 | 64.54 | 63.48 | 360119 |
| 1727476800 | 63.87 | 0.52 | 0.82 | 64.25 | 64.879999 | 63.68 | 340018 |
| 1727390400 | 63.35 | 0.12 | 0.19 | 63.72 | 63.98 | 63.31 | 313245 |
| 1727304000 | 63.23 | -0.19 | -0.30 | 63.41 | 63.62 | 62.59 | 296139 |
| 1727217600 | 63.42 | -0.78 | -1.21 | 64.069999 | 64.44 | 63.36 | 371274 |
| 1727131200 | 64.2 | 0.68 | 1.07 | 63.68 | 64.495 | 63.47 | 336842 |
| 1726872000 | 63.52 | -1.02 | -1.58 | 64.209999 | 64.43 | 63.27 | 1576920 |
| 1726785600 | 64.54 | 0.26 | 0.40 | 65.319999 | 65.334999 | 63.5 | 373878 |
| 1726699200 | 64.28 | 0.79 | 1.24 | 63.85 | 65.08 | 63.5 | 446860 |
| 1726612800 | 63.49 | -0.83 | -1.29 | 64.68 | 64.8 | 63.44 | 480099 |
| 1726526400 | 64.319999 | 0.6 | 0.94 | 64.09 | 64.54 | 63.74 | 398549 |
| 1726267200 | 63.72 | 1.7 | 2.74 | 62.82 | 63.92 | 62.68 | 360562 |
| 1726180800 | 62.02 | 0.24 | 0.39 | 61.94 | 62.57 | 61.6 | 565434 |
| 1726094400 | 61.78 | -1.17 | -1.86 | 62.4 | 62.485 | 60.74 | 393385 |
| 1726008000 | 62.95 | 0.36 | 0.58 | 62.41 | 63.06 | 61.9 | 405176 |
| 1725921600 | 62.59 | -0.04 | -0.06 | 62.76 | 63.185 | 61.9 | 603208 |
| 1725662400 | 62.63 | -0.82 | -1.29 | 63.6 | 64.2 | 62.56 | 388465 |
| 1725576000 | 63.45 | -0.73 | -1.14 | 64.62 | 64.69 | 62.99 | 545303 |
| 1725489600 | 64.18 | 0.69 | 1.09 | 63.45 | 64.44 | 63.29 | 390431 |
| 1725403200 | 63.49 | -0.8 | -1.24 | 63.5 | 64.44 | 63.04 | 543463 |
| 1725057600 | 64.29 | 0.59 | 0.93 | 63.49 | 64.42 | 63.485 | 286535 |
| 1724971200 | 63.7 | 0.21 | 0.33 | 64.03 | 64.05 | 63.53 | 230569 |
| 1724884800 | 63.49 | 0.39 | 0.62 | 62.96 | 63.89 | 62.93 | 175188 |
| 1724798400 | 63.1 | 0.16 | 0.25 | 62.54 | 63.31 | 62.425 | 378274 |
| 1724712000 | 62.94 | 0.02 | 0.03 | 63.55 | 63.7846 | 62.89 | 375712 |
| 1724452800 | 62.92 | 1.23 | 1.99 | 62.13 | 63.55 | 61.79 | 513953 |
| 1724366400 | 61.69 | -0.02 | -0.03 | 61.76 | 62.12 | 61.36 | 228325 |
| 1724280000 | 61.71 | 0.49 | 0.80 | 61.39 | 61.77 | 60.76 | 263955 |
| 1724193600 | 61.22 | -0.35 | -0.57 | 61.48 | 61.48 | 60.825 | 406835 |
| 1724107200 | 61.57 | 0.62 | 1.02 | 61.07 | 61.61 | 61 | 253551 |
| 1723848000 | 60.95 | 0.48 | 0.79 | 60.51 | 61.295 | 60.345 | 467170 |
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
