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 | -0.46 | -0.808862317566 | 56.87 | 57.82 | 55.73 | 1350640 | 57.11526715 | CS |
| 4 | -1.39 | -2.40484429066 | 57.8 | 58.4 | 52.51 | 2484438 | 55.27628172 | CS |
| 12 | -2.46 | -4.17869882793 | 58.87 | 63.91 | 52.51 | 2467451 | 58.36625926 | CS |
| 26 | -16.86 | -23.010782039 | 73.27 | 76.03 | 52.51 | 2973836 | 61.47301031 | CS |
| 52 | -5.54 | -8.94269572236 | 61.95 | 78.16 | 49.8561 | 3044158 | 62.1192978 | CS |
| 156 | -328.59 | -85.3480519481 | 385 | 412.68 | 41 | 3511257 | 101.53341274 | CS |
| 260 | -88.08 | -60.9592359333 | 144.49 | 457.3 | 41 | 3343092 | 139.54940257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 56.39 | -1.01 | -1.76 | 57.35 | 57.4 | 55.73 | 1585934 |
| 1720478400 | 57.4 | 0.04 | 0.07 | 57.5 | 57.54 | 56.57 | 1285136 |
| 1720219200 | 57.36 | 0.93 | 1.65 | 56.25 | 57.46 | 56.08 | 1430168 |
| 1720040640 | 56.43 | -0.79 | -1.38 | 57.19 | 57.82 | 56.1107 | 1262498 |
| 1719960000 | 57.22 | 0.47 | 0.83 | 56.87 | 57.79 | 56.41 | 1424757 |
| 1719873600 | 56.75 | 0.76 | 1.36 | 57 | 57.097 | 55.94 | 1748870 |
| 1719614400 | 55.99 | 0 | 0.00 | 55.99 | 55.99 | 55.99 | 0 |
| 1719528000 | 55.99 | 0.77 | 1.39 | 55.2 | 56.32 | 55 | 2481718 |
| 1719441600 | 55.22 | -0.22 | -0.40 | 55.39 | 55.63 | 55.01 | 1598998 |
| 1719355200 | 55.44 | 0.63 | 1.15 | 54.75 | 55.66 | 54.33 | 2496898 |
| 1719268800 | 54.81 | 0.09 | 0.16 | 54.57 | 55.3 | 54.45 | 2651923 |
| 1719009600 | 54.72 | 1.28 | 2.40 | 53.46 | 54.87 | 53.06 | 7343169 |
| 1718923200 | 53.44 | 0.42 | 0.79 | 53.03 | 53.49 | 52.51 | 2263034 |
| 1718750400 | 53.02 | -0.51 | -0.95 | 53.46 | 53.82 | 52.65 | 2555292 |
| 1718664000 | 53.53 | -0.71 | -1.31 | 54 | 54.34 | 53.425 | 2679736 |
| 1718404800 | 54.24 | -1.45 | -2.60 | 53.68 | 54.58 | 53.03 | 4138589 |
| 1718318400 | 55.69 | -1.13 | -1.99 | 56.96 | 57.02 | 55.6 | 2174944 |
| 1718232000 | 56.82 | -0.83 | -1.44 | 58.19 | 58.4 | 56.42 | 2948753 |
| 1718145600 | 57.65 | -0.15 | -0.26 | 57.8 | 58.05 | 57.14 | 1750962 |
| 1718059200 | 57.8 | 0.77 | 1.35 | 56.75 | 58.12 | 56.5 | 2310429 |
| 1717800000 | 57.03 | -0.35 | -0.61 | 57 | 57.47 | 56.72 | 2669008 |
| 1717713600 | 57.38 | 0.35 | 0.61 | 56.97 | 57.8796 | 56.94 | 1774384 |
| 1717627200 | 57.03 | 0.29 | 0.51 | 57.08 | 57.393 | 56.2501 | 2204989 |
| 1717540800 | 56.74 | -0.53 | -0.93 | 56.6 | 57.6 | 56.56 | 1701576 |
| 1717454400 | 57.27 | -0.13 | -0.23 | 58.16 | 58.6511 | 56.59 | 2152622 |
| 1717195200 | 57.4 | -0.04 | -0.07 | 57.32 | 58.25 | 56.2975 | 3389855 |
| 1717108800 | 57.44 | -0.34 | -0.59 | 57.7 | 57.91 | 57.13 | 2660044 |
| 1717022400 | 57.78 | -1.19 | -2.02 | 58.11 | 58.84 | 57.73 | 3360993 |
| 1716936000 | 58.97 | -0.08 | -0.14 | 59.1 | 59.48 | 58.32 | 1268459 |
| 1716590400 | 59.05 | 0.12 | 0.20 | 59.21 | 59.58 | 58.72 | 1489222 |
| 1716504000 | 58.93 | -1.24 | -2.06 | 60.46 | 60.51 | 58.7 | 1845487 |
| 1716417600 | 60.17 | -0.28 | -0.46 | 60.28 | 61.3799 | 59.72 | 1792253 |
| 1716331200 | 60.45 | -0.46 | -0.76 | 60.52 | 60.71 | 59.9235 | 1693856 |
| 1716244800 | 60.91 | -1.17 | -1.88 | 61.61 | 62.01 | 60.52 | 2357104 |
| 1715985600 | 62.08 | 0.54 | 0.88 | 61.16 | 62.315 | 61.111 | 1679218 |
| 1715899200 | 61.54 | 0.1 | 0.16 | 61.73 | 62.08 | 61.24 | 2382670 |
| 1715812800 | 61.44 | -0.78 | -1.25 | 63.05 | 63.25 | 61.3 | 3995869 |
| 1715726400 | 62.22 | -0.02 | -0.03 | 62.325 | 62.895 | 62.12 | 2173121 |
| 1715640000 | 62.24 | 2.14 | 3.56 | 60.36 | 62.28 | 60.11 | 3072622 |
| 1715380800 | 60.1 | 0.6 | 1.01 | 59.61 | 60.22 | 59.02 | 2687236 |
| 1715294400 | 59.5 | 0.88 | 1.50 | 58.7 | 60.24 | 58.7 | 3823110 |
| 1715208000 | 58.62 | -4.75 | -7.50 | 60.19 | 60.54 | 57.8 | 8831367 |
| 1715121600 | 63.37 | 0.06 | 0.09 | 63 | 63.91 | 62.81 | 4857508 |
| 1715035200 | 63.31 | 1.42 | 2.29 | 62.58 | 63.54 | 62.39 | 2222871 |
| 1714776000 | 61.89 | 0.37 | 0.60 | 62.6 | 62.75 | 61.5 | 2243677 |
| 1714689600 | 61.52 | 0.57 | 0.94 | 61.6 | 61.89 | 60.43 | 1941195 |
| 1714603200 | 60.95 | 1.07 | 1.79 | 59.76 | 62.17 | 59.705 | 2013944 |
| 1714516800 | 59.88 | -1.38 | -2.25 | 60.81 | 61.33 | 59.87 | 1907042 |
| 1714430400 | 61.26 | 0.37 | 0.61 | 61.34 | 62.17 | 61.01 | 1731338 |
| 1714171200 | 60.89 | 0.88 | 1.47 | 60.85 | 61.25 | 60.49 | 1602172 |
| 1714084800 | 60.01 | -0.97 | -1.59 | 59.52 | 60.045 | 58.77 | 2266121 |
| 1713998400 | 60.98 | 0.65 | 1.08 | 60.94 | 61.12 | 59.79 | 1659557 |
| 1713912000 | 60.33 | 1.72 | 2.93 | 58.99 | 60.48 | 58.74 | 1870194 |
| 1713825600 | 58.61 | 1.06 | 1.84 | 57.95 | 58.89 | 57.61 | 1906783 |
| 1713566400 | 57.55 | -0.87 | -1.49 | 58.11 | 58.81 | 57.5 | 2057117 |
| 1713480000 | 58.42 | -0.32 | -0.54 | 58.75 | 59.6 | 58.41 | 2145234 |
| 1713393600 | 58.74 | -0.43 | -0.73 | 59.51 | 60.15 | 58.73 | 1720532 |
| 1713307200 | 59.17 | 0.14 | 0.24 | 58.87 | 59.5 | 58.4501 | 2481018 |
| 1713220800 | 59.03 | -1.82 | -2.99 | 60.7 | 61.21 | 58.94 | 2420045 |
| 1712961600 | 60.85 | -0.48 | -0.78 | 60.81 | 61.21 | 60.48 | 2188918 |
| 1712875200 | 61.33 | -0.52 | -0.84 | 62.39 | 62.49 | 61.02 | 2366261 |
| 1712788800 | 61.85 | 0.24 | 0.39 | 60.64 | 61.95 | 60.31 | 2296603 |
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
