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 | -0.32 | -0.597460791636 | 53.56 | 54.35 | 52.96 | 1054588 | 53.65472349 | CS |
| 4 | 1.62 | 3.13831848121 | 51.62 | 54.66 | 49.63 | 1183430 | 52.19230056 | CS |
| 12 | 1.68 | 3.25833979829 | 51.56 | 54.66 | 48.38 | 1025091 | 51.84312707 | CS |
| 26 | 5.8 | 12.2259696459 | 47.44 | 54.66 | 46.39 | 1253315 | 50.84985436 | CS |
| 52 | 4.48 | 9.18785890074 | 48.76 | 54.66 | 41.75 | 1261139 | 48.46121586 | CS |
| 156 | 25.64 | 92.8985507246 | 27.6 | 54.66 | 22.25 | 1778323 | 36.67264826 | CS |
| 260 | 20.66 | 63.4131368938 | 32.58 | 54.66 | 9.58 | 2044950 | 29.86575796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 53.24 | -0.14 | -0.26 | 53.06 | 53.64 | 53.05 | 1059915 |
| 1721947200 | 53.38 | -0.2 | -0.37 | 53.81 | 54.35 | 53.37 | 1080972 |
| 1721860800 | 53.58 | -0.37 | -0.69 | 54.15 | 54.33 | 53.53 | 994743 |
| 1721774400 | 53.95 | 0.2 | 0.36 | 53.78 | 54 | 53.54 | 798423 |
| 1721688000 | 53.755 | 0.21 | 0.38 | 53.54 | 54.13 | 53.43 | 562235 |
| 1721428800 | 53.55 | -0.01 | -0.02 | 53.3 | 53.57 | 52.96 | 998433 |
| 1721342400 | 53.56 | -0.35 | -0.65 | 53.88 | 54.66 | 53.52 | 1342854 |
| 1721256000 | 53.91 | 0.28 | 0.52 | 54.065 | 54.4 | 53.79 | 1432708 |
| 1721169600 | 53.63 | 0.68 | 1.28 | 53.03 | 54.05 | 52.89 | 1274939 |
| 1721083200 | 52.95 | 1.03 | 1.98 | 52.2 | 53.17 | 52.19 | 1174137 |
| 1720824000 | 51.92 | 0.42 | 0.82 | 51.7 | 52.2 | 51.55 | 809044 |
| 1720737600 | 51.5 | 0.26 | 0.51 | 51.75 | 51.75 | 51.245 | 1307436 |
| 1720651200 | 51.24 | 0.61 | 1.20 | 51.01 | 51.4 | 50.695 | 1159006 |
| 1720564800 | 50.63 | 0.45 | 0.90 | 50.06 | 51.09 | 50.03 | 1021585 |
| 1720478400 | 50.18 | 0.37 | 0.74 | 50.17 | 50.8 | 50.04 | 1197937 |
| 1720219200 | 49.81 | -0.82 | -1.62 | 50.43 | 50.62 | 49.63 | 2333422 |
| 1720040640 | 50.63 | -0.86 | -1.67 | 51.48 | 51.53 | 50.45 | 746533 |
| 1719960000 | 51.49 | 0.29 | 0.57 | 51.05 | 51.73 | 51.04 | 1381584 |
| 1719873600 | 51.2 | 0.09 | 0.18 | 51.62 | 51.68 | 51.041 | 829473 |
| 1719614400 | 51.11 | 0.4 | 0.79 | 50.7 | 51.23 | 50.51 | 1635126 |
| 1719528000 | 50.71 | 0.28 | 0.56 | 50.29 | 50.79 | 50.23 | 1069090 |
| 1719441600 | 50.43 | -0.39 | -0.77 | 50.77 | 51.09 | 49.8 | 1393053 |
| 1719355200 | 50.82 | -0.15 | -0.29 | 50.95 | 51.04 | 50.48 | 903850 |
| 1719268800 | 50.97 | 0.12 | 0.24 | 51 | 51.34 | 50.64 | 1280815 |
| 1719009600 | 50.85 | 0.51 | 1.01 | 50.3 | 50.87 | 50.17 | 2584283 |
| 1718923200 | 50.34 | 0.94 | 1.90 | 49.46 | 50.42 | 49.16 | 906084 |
| 1718750400 | 49.4 | 0.19 | 0.39 | 49.22 | 49.48 | 49.04 | 943535 |
| 1718664000 | 49.21 | 0.73 | 1.51 | 48.59 | 49.23 | 48.38 | 857515 |
| 1718404800 | 48.48 | -1.26 | -2.53 | 49.45 | 49.65 | 48.41 | 1059979 |
| 1718318400 | 49.74 | -0.17 | -0.34 | 49.74 | 49.79 | 49.1 | 599509 |
| 1718232000 | 49.91 | -0.1 | -0.20 | 49.675 | 50.44 | 49.62 | 1369836 |
| 1718145600 | 50.01 | -1.32 | -2.57 | 50.81 | 50.82 | 49.69 | 1156704 |
| 1718059200 | 51.33 | -0.43 | -0.83 | 51.53 | 51.65 | 51.07 | 788270 |
| 1717800000 | 51.76 | 0.22 | 0.43 | 51.605 | 52.11 | 51.54 | 702075 |
| 1717713600 | 51.54 | -0.28 | -0.54 | 51.87 | 52.13 | 51.39 | 962329 |
| 1717627200 | 51.82 | -0.48 | -0.92 | 52.2 | 52.4 | 51.32 | 864647 |
| 1717540800 | 52.3 | -1.52 | -2.82 | 53.49 | 53.71 | 52.231 | 1128325 |
| 1717454400 | 53.82 | -0.04 | -0.07 | 53.98 | 54.19 | 53.58 | 1055028 |
| 1717195200 | 53.86 | 0.85 | 1.60 | 53.02 | 53.87 | 52.91 | 1603759 |
| 1717108800 | 53.01 | 0.61 | 1.16 | 52.37 | 53.08 | 52.355 | 742834 |
| 1717022400 | 52.4 | 0.12 | 0.23 | 52.12 | 52.46 | 51.93 | 1144645 |
| 1716936000 | 52.28 | -0.39 | -0.74 | 52.62 | 52.7 | 52.11 | 919716 |
| 1716590400 | 52.67 | 0.31 | 0.59 | 52.62 | 52.68 | 52.4 | 478858 |
| 1716504000 | 52.36 | -0.56 | -1.06 | 52.82 | 52.83 | 52.18 | 826440 |
| 1716417600 | 52.92 | 0.17 | 0.32 | 52.72 | 53.23 | 52.56 | 649735 |
| 1716331200 | 52.75 | 0.34 | 0.65 | 52.53 | 52.82 | 52.4 | 510864 |
| 1716244800 | 52.41 | -0.68 | -1.28 | 53.11 | 53.19 | 52.22 | 721445 |
| 1715985600 | 53.09 | 0.32 | 0.61 | 53.02 | 53.26 | 52.875 | 863236 |
| 1715899200 | 52.77 | 0.29 | 0.55 | 52.85 | 53.14 | 52.64 | 778869 |
| 1715812800 | 52.48 | -0.46 | -0.87 | 52.74 | 52.95 | 52.19 | 757937 |
| 1715726400 | 52.94 | 0.03 | 0.06 | 52.9 | 53.0525 | 52.78 | 635957 |
| 1715640000 | 52.91 | -0.18 | -0.34 | 53.11 | 53.36 | 52.8 | 752114 |
| 1715380800 | 53.09 | 0.42 | 0.80 | 52.76 | 53.19 | 52.71 | 721554 |
| 1715294400 | 52.67 | 0.09 | 0.17 | 52.47 | 52.95 | 52.435 | 648453 |
| 1715208000 | 52.58 | 0.11 | 0.21 | 52.62 | 52.82 | 52.48 | 848350 |
| 1715121600 | 52.47 | 0.29 | 0.56 | 52.37 | 52.71 | 52.25 | 961114 |
| 1715035200 | 52.18 | 0.56 | 1.08 | 51.93 | 52.35 | 51.48 | 892798 |
| 1714776000 | 51.62 | -0.07 | -0.14 | 51.56 | 51.88 | 50.62 | 983559 |
| 1714689600 | 51.69 | -0.18 | -0.35 | 52.3 | 52.3 | 51.25 | 1460822 |
| 1714603200 | 51.87 | 1.17 | 2.31 | 50.9 | 52.09 | 50.34 | 2805055 |
| 1714516800 | 50.7 | -0.31 | -0.61 | 50.45 | 50.88 | 50.44 | 1462575 |
| 1714430400 | 51.01 | 0.26 | 0.51 | 50.82 | 51.25 | 50.82 | 1422131 |
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
