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 | 0.33 | 0.601092896175 | 54.9 | 55.52 | 51.91 | 1887297 | 53.77988191 | CS |
| 4 | -3.49 | -5.94346049046 | 58.72 | 59.435 | 51.91 | 1758114 | 56.17025163 | CS |
| 12 | -0.87 | -1.55080213904 | 56.1 | 64.52 | 51.91 | 1816048 | 58.76799828 | CS |
| 26 | 2.43 | 4.60227272727 | 52.8 | 64.52 | 50.88 | 1833572 | 56.36131658 | CS |
| 52 | -7.82 | -12.4028548771 | 63.05 | 69.18 | 49.19 | 1907804 | 57.5861985 | CS |
| 156 | 3.63 | 7.03488372093 | 51.6 | 70.9 | 46.685 | 1721005 | 57.23376935 | CS |
| 260 | -1.49 | -2.6269393512 | 56.72 | 70.9 | 32.11 | 1905750 | 51.544547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 55.23 | 0.25 | 0.45 | 55.15 | 55.52 | 54.73 | 1944812 |
| 1737070800 | 54.98 | 0.51 | 0.94 | 54.38 | 55.06 | 54.015 | 1483288 |
| 1736984400 | 54.47 | 0.28 | 0.52 | 54.91 | 55.11 | 54.32 | 1556328 |
| 1736898000 | 54.19 | 0.38 | 0.71 | 53.86 | 54.42 | 53.5 | 1648531 |
| 1736811600 | 53.81 | 1.37 | 2.61 | 52.42 | 54.0619 | 51.91 | 2067117 |
| 1736552400 | 52.44 | -3.15 | -5.67 | 54.9 | 55.52 | 52.2 | 2681222 |
| 1736379600 | 55.59 | 0.4 | 0.72 | 55 | 55.69 | 54.75 | 1505334 |
| 1736293200 | 55.19 | -0.77 | -1.38 | 56.1 | 56.69 | 55.16 | 1410068 |
| 1736206800 | 55.96 | 0.69 | 1.25 | 55.37 | 56.69 | 55.25 | 1802723 |
| 1735947600 | 55.27 | -1.93 | -3.37 | 56.39 | 56.57 | 54.5 | 3210105 |
| 1735861200 | 57.2 | -0.12 | -0.21 | 57.73 | 57.96 | 57.03 | 954693 |
| 1735688400 | 57.32 | 0.44 | 0.77 | 56.95 | 57.63 | 56.95 | 928477 |
| 1735602000 | 56.88 | -0.94 | -1.63 | 57.68 | 57.77 | 56.765 | 1362094 |
| 1735342800 | 57.82 | -0.5 | -0.86 | 57.97 | 58.495 | 57.5 | 964351 |
| 1735256400 | 58.32 | -0.28 | -0.48 | 58.4 | 58.63 | 58.18 | 1131411 |
| 1735077840 | 58.6 | 0.03 | 0.05 | 58.42 | 58.91 | 58.225 | 737844 |
| 1734997200 | 58.57 | -0.77 | -1.30 | 59.02 | 59.075 | 57.92 | 1531112 |
| 1734738000 | 59.34 | 0.69 | 1.18 | 58.72 | 59.435 | 58.265 | 4913234 |
| 1734651600 | 58.65 | 0.33 | 0.57 | 58.44 | 58.92 | 58.09 | 1437329 |
| 1734565200 | 58.32 | -0.93 | -1.57 | 58.96 | 59.585 | 58.28 | 1730805 |
| 1734478800 | 59.25 | -0.35 | -0.59 | 59.26 | 60.015 | 58.783 | 1687503 |
| 1734392400 | 59.6 | -1.47 | -2.41 | 60.85 | 60.99 | 59.56 | 1781803 |
| 1734133200 | 61.07 | 0.13 | 0.21 | 60.84 | 61.74 | 60.68 | 1326539 |
| 1734046800 | 60.94 | -0.45 | -0.73 | 61.82 | 61.96 | 60.73 | 1792956 |
| 1733960400 | 61.39 | -0.2 | -0.32 | 61.93 | 62.13 | 61.38 | 1583093 |
| 1733874000 | 61.59 | 0.02 | 0.03 | 61.6 | 61.87 | 61.14 | 1591127 |
| 1733787600 | 61.57 | 0.44 | 0.72 | 61.11 | 62.09 | 61 | 1808415 |
| 1733528400 | 61.13 | -0.27 | -0.44 | 63.84 | 64.519999 | 60.87 | 2207038 |
| 1733442000 | 61.4 | -0.36 | -0.58 | 61.99 | 62.13 | 61.26 | 1551722 |
| 1733355600 | 61.76 | 0.28 | 0.46 | 61.53 | 62.5 | 61.4 | 1795243 |
| 1733269200 | 61.48 | -0.33 | -0.53 | 61.94 | 62.3 | 60.775 | 2099363 |
| 1733182800 | 61.81 | -0.25 | -0.40 | 62.2 | 62.58 | 61.41 | 1873831 |
| 1732917840 | 62.06 | 0.81 | 1.32 | 61.25 | 62.43 | 61.01 | 988154 |
| 1732750800 | 61.25 | -0.16 | -0.26 | 61.66 | 62.065 | 61.15 | 1438031 |
| 1732664400 | 61.41 | 0.74 | 1.22 | 60.7 | 61.55 | 60.3601 | 2132697 |
| 1732578000 | 60.67 | 0.31 | 0.51 | 60.84 | 62.22 | 60.65 | 2844900 |
| 1732318800 | 60.36 | -0.11 | -0.18 | 60.68 | 60.9199 | 60.16 | 1488333 |
| 1732232400 | 60.47 | 0.09 | 0.15 | 60.41 | 60.85 | 60.315 | 1331496 |
| 1732146000 | 60.38 | -0.42 | -0.69 | 60.76 | 60.96 | 59.62 | 1573288 |
| 1732059600 | 60.8 | -1.07 | -1.73 | 61.54 | 61.725 | 60.6 | 1741783 |
| 1731973200 | 61.87 | -0.55 | -0.88 | 62.35 | 62.82 | 61.82 | 1448662 |
| 1731714000 | 62.42 | -0.31 | -0.49 | 62.87 | 62.99 | 61.875 | 2245466 |
| 1731627600 | 62.73 | -1.15 | -1.80 | 64.209999 | 64.29 | 62.63 | 2071396 |
| 1731541200 | 63.88 | 1.99 | 3.22 | 62 | 64.04 | 61.915 | 2889397 |
| 1731454800 | 61.89 | 1.39 | 2.30 | 60.37 | 61.96 | 60.01 | 2303016 |
| 1731368400 | 60.5 | 0.94 | 1.58 | 59.5 | 61.52 | 59.23 | 2363938 |
| 1731109200 | 59.56 | 2.83 | 4.99 | 57.95 | 60.555 | 57.6901 | 3632570 |
| 1731022800 | 56.73 | 0.21 | 0.37 | 52.55 | 58.12 | 52.51 | 3004050 |
| 1730936400 | 56.52 | 0.54 | 0.96 | 57.2 | 57.77 | 55.62 | 3129584 |
| 1730850000 | 55.98 | 0.27 | 0.48 | 55.54 | 56 | 55.24 | 1377982 |
| 1730763600 | 55.71 | 0.71 | 1.29 | 55.08 | 55.91 | 55 | 1616855 |
| 1730500800 | 55 | 0.53 | 0.97 | 54.75 | 55.19 | 54.4 | 1736545 |
| 1730414400 | 54.47 | -1.01 | -1.82 | 55.54 | 55.89 | 54.44 | 1199958 |
| 1730328000 | 55.48 | -0.3 | -0.54 | 55.78 | 56.1775 | 55.365 | 1631428 |
| 1730241600 | 55.78 | -0.23 | -0.41 | 55.86 | 56.2 | 55.64 | 1187577 |
| 1730155200 | 56.01 | 0.24 | 0.43 | 55.96 | 56.45 | 55.76 | 889091 |
| 1729896000 | 55.77 | -0.33 | -0.59 | 56.1 | 56.275 | 55.62 | 1277777 |
| 1729809600 | 56.1 | 0.06 | 0.11 | 55.98 | 56.15 | 55.56 | 1327232 |
| 1729723200 | 56.04 | 0.17 | 0.30 | 55.5 | 56.125 | 55.23 | 1369124 |
| 1729636800 | 55.87 | 0.15 | 0.27 | 55.75 | 56.16 | 55.2001 | 1314306 |
| 1729550400 | 55.72 | -0.28 | -0.50 | 55.83 | 56.4 | 55.71 | 1338014 |
| 1729291200 | 56 | -0.05 | -0.09 | 56.35 | 56.5 | 55.69 | 1728835 |
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
