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 | -1.715 | -3.04374833614 | 56.345 | 57.675 | 53.7375 | 147581 | 55.72412715 | CS |
| 4 | -1.445 | -2.57690592956 | 56.075 | 59.1299 | 53.7375 | 135457 | 56.47756433 | CS |
| 12 | 0.91 | 1.69396872673 | 53.72 | 59.1299 | 49.55 | 132815 | 53.60380222 | CS |
| 26 | 7.9 | 16.9056280762 | 46.73 | 59.1299 | 46.26 | 142063 | 52.02359991 | CS |
| 52 | -9.53 | -14.8534912718 | 64.16 | 67.8 | 45.19 | 187036 | 52.07715491 | CS |
| 156 | 2.63 | 5.05769230769 | 52 | 67.8 | 43.64 | 153323 | 52.97937869 | CS |
| 260 | -2.37 | -4.15789473684 | 57 | 67.8 | 37.04 | 149745 | 51.2413128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 54.63 | 0.18 | 0.33 | 53.56 | 55.28 | 53.5396 | 594078 |
| 1734651600 | 54.45 | -0.54 | -0.98 | 54.79 | 55.43 | 53.7375 | 207727 |
| 1734565200 | 54.99 | -1.36 | -2.41 | 56.56 | 57.06 | 54.86 | 177978 |
| 1734478800 | 56.35 | -0.92 | -1.61 | 57.01 | 57.675 | 55.58 | 153836 |
| 1734392400 | 57.27 | 0.79 | 1.40 | 56.26 | 57.43 | 56.23 | 138399 |
| 1734133200 | 56.48 | 0.06 | 0.11 | 56.34 | 56.74 | 55.58 | 87743 |
| 1734046800 | 56.42 | 0.13 | 0.23 | 56.39 | 56.65 | 56.04 | 85847 |
| 1733960400 | 56.29 | -0.46 | -0.81 | 57.18 | 57.32 | 56.255 | 143099 |
| 1733874000 | 56.75 | 0.21 | 0.37 | 56.3 | 57.38 | 56.3 | 127122 |
| 1733787600 | 56.54 | 0.18 | 0.32 | 57.04 | 57.225 | 56.46 | 100920 |
| 1733528400 | 56.36 | -0.5 | -0.88 | 56.93 | 57.34 | 56.06 | 73234 |
| 1733442000 | 56.86 | 0.54 | 0.96 | 56.43 | 57.115 | 56.33 | 108820 |
| 1733355600 | 56.32 | 0.38 | 0.68 | 55.67 | 56.42 | 55.22 | 117540 |
| 1733269200 | 55.94 | -1.24 | -2.17 | 57.11 | 57.18 | 55.72 | 91573 |
| 1733182800 | 57.18 | 0.06 | 0.11 | 56.81 | 57.419 | 56.06 | 137043 |
| 1732917840 | 57.12 | 0.48 | 0.85 | 57.02 | 57.29 | 56.5423 | 103590 |
| 1732750800 | 56.64 | 0.05 | 0.09 | 57.01 | 57.47 | 56.14 | 292889 |
| 1732664400 | 56.59 | -1.4 | -2.41 | 57.76 | 57.9525 | 56.42 | 160381 |
| 1732578000 | 57.99 | 0.9 | 1.58 | 57.73 | 59.1299 | 57.66 | 183996 |
| 1732318800 | 57.09 | 1.41 | 2.53 | 55.95 | 57.55 | 55.95 | 158067 |
| 1732232400 | 55.68 | 0.79 | 1.44 | 55.11 | 56.16 | 55.03 | 255270 |
| 1732146000 | 54.89 | -0.02 | -0.04 | 54.74 | 54.91 | 54.23 | 98505 |
| 1732059600 | 54.91 | -0.43 | -0.78 | 55.17 | 55.49 | 54.54 | 93415 |
| 1731973200 | 55.34 | 0.89 | 1.63 | 54.87 | 55.55 | 54.59 | 192606 |
| 1731714000 | 54.45 | 1.14 | 2.14 | 53.7 | 54.64 | 53.65 | 128784 |
| 1731627600 | 53.31 | -0.32 | -0.60 | 53.92 | 54.54 | 52.85 | 134061 |
| 1731541200 | 53.63 | 0.74 | 1.40 | 53.21 | 53.7343 | 52.4821 | 151918 |
| 1731454800 | 52.89 | -0.67 | -1.25 | 50.37 | 53.885 | 50.05 | 201595 |
| 1731368400 | 53.56 | 0.48 | 0.90 | 53.5 | 54.15 | 53.3801 | 113344 |
| 1731109200 | 53.08 | 1.03 | 1.98 | 52.5 | 53.38 | 52 | 169864 |
| 1731022800 | 52.05 | -1.6 | -2.98 | 53.56 | 53.985 | 52 | 132694 |
| 1730936400 | 53.65 | 1.39 | 2.66 | 53.73 | 54.6 | 53.1 | 203966 |
| 1730850000 | 52.26 | 0.91 | 1.77 | 51.4 | 52.35 | 51.2077 | 125184 |
| 1730763600 | 51.35 | 0.26 | 0.51 | 51.2 | 51.43 | 50.52 | 146803 |
| 1730500800 | 51.09 | 0.17 | 0.33 | 51.14 | 51.99 | 50.58 | 126411 |
| 1730414400 | 50.92 | 0.02 | 0.04 | 51.28 | 51.99 | 50.9 | 157844 |
| 1730328000 | 50.9 | 1.11 | 2.23 | 49.95 | 51.065 | 49.88 | 137495 |
| 1730241600 | 49.79 | -0.26 | -0.52 | 49.97 | 50.15 | 49.55 | 100567 |
| 1730155200 | 50.05 | 0.15 | 0.30 | 50.34 | 50.81 | 49.82 | 128845 |
| 1729896000 | 49.9 | -0.31 | -0.62 | 50.33 | 50.49 | 49.65 | 100112 |
| 1729809600 | 50.21 | -0.08 | -0.16 | 50.36 | 50.43 | 49.57 | 95731 |
| 1729723200 | 50.29 | -0.59 | -1.16 | 50.5 | 50.635 | 49.95 | 156186 |
| 1729636800 | 50.88 | 1.21 | 2.44 | 49.91 | 50.94 | 49.9 | 131830 |
| 1729550400 | 49.67 | -0.71 | -1.41 | 50.4 | 50.595 | 49.66 | 120112 |
| 1729291200 | 50.38 | -0.98 | -1.91 | 51.08 | 51.14 | 50.25 | 93015 |
| 1729204800 | 51.36 | 0.34 | 0.67 | 50.93 | 51.59 | 50.5 | 195168 |
| 1729118400 | 51.02 | 0.92 | 1.84 | 50.6 | 51.19 | 50.22 | 87151 |
| 1729032000 | 50.1 | 0.11 | 0.22 | 49.98 | 50.735 | 49.95 | 111787 |
| 1728945600 | 49.99 | -0.61 | -1.21 | 50.43 | 50.6 | 49.98 | 91694 |
| 1728686400 | 50.6 | -0.84 | -1.63 | 50.87 | 51.33 | 50.43 | 119994 |
| 1728600000 | 51.44 | -0.19 | -0.37 | 51.75 | 51.95 | 51.38 | 182099 |
| 1728513600 | 51.63 | -0.11 | -0.21 | 51.74 | 52.495 | 51.54 | 148684 |
| 1728427200 | 51.74 | -0.23 | -0.44 | 52.08 | 52.39 | 51.3 | 140384 |
| 1728340800 | 51.97 | -0.53 | -1.01 | 52.5 | 52.5 | 51.725 | 112678 |
| 1728081600 | 52.5 | 0.8 | 1.55 | 52.16 | 52.86 | 52 | 147098 |
| 1727995200 | 51.7 | -0.56 | -1.07 | 52.19 | 52.26 | 51.51 | 85560 |
| 1727908800 | 52.26 | -0.57 | -1.08 | 52.93 | 53.14 | 52.045 | 112317 |
| 1727822400 | 52.83 | -0.28 | -0.53 | 53.1 | 53.25 | 52.52 | 115737 |
| 1727736000 | 53.11 | -0.28 | -0.52 | 53.08 | 53.43 | 52.8 | 112684 |
| 1727476800 | 53.39 | 0.27 | 0.51 | 53.72 | 54.11 | 52.83 | 133073 |
| 1727390400 | 53.12 | 1.29 | 2.49 | 52.35 | 53.43 | 52.075 | 119117 |
| 1727304000 | 51.83 | -0.61 | -1.16 | 52.71 | 52.71 | 51.795 | 205276 |
| 1727217600 | 52.44 | -0.13 | -0.25 | 52.61 | 53 | 52.285 | 98617 |
| 1727131200 | 52.57 | 0.3 | 0.57 | 52.59 | 52.8739 | 52.22 | 114334 |
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
