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 | -1.55 | -2.85083685856 | 54.37 | 54.58 | 52.21 | 42114 | 53.31891438 | CS |
| 4 | -0.43 | -0.807511737089 | 53.25 | 55.3 | 51.25 | 38085 | 53.82967798 | CS |
| 12 | 1.63 | 3.18421566712 | 51.19 | 55.77 | 49.9 | 53682 | 53.63930333 | CS |
| 26 | 3.33 | 6.72863204688 | 49.49 | 59.6 | 46.09 | 63927 | 52.43660089 | CS |
| 52 | 3.38 | 6.83656957929 | 49.44 | 59.6 | 35.29 | 79596 | 47.85241043 | CS |
| 156 | -11.31 | -17.6360517698 | 64.13 | 72.33 | 35.29 | 84026 | 50.42104934 | CS |
| 260 | 16.14 | 44.0021810251 | 36.68 | 72.33 | 33.18 | 94211 | 50.32627896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 52.75 | 0.07 | 0.13 | 53.02 | 53.06 | 52.21 | 43694 |
| 1730410800 | 52.68 | -0.91 | -1.70 | 53.46 | 53.59 | 52.54 | 40643 |
| 1730324400 | 53.59 | -0.16 | -0.30 | 53.75 | 53.98 | 53.36 | 50624 |
| 1730238000 | 53.75 | -0.14 | -0.26 | 54.12 | 54.12 | 52.97 | 43412 |
| 1730151600 | 53.89 | -0.26 | -0.48 | 54.37 | 54.58 | 53.72 | 32198 |
| 1729892400 | 54.15 | 0.1 | 0.19 | 54.455 | 54.46 | 54.01 | 40895 |
| 1729806000 | 54.05 | 0.31 | 0.58 | 53.66 | 54.17 | 53.38 | 66987 |
| 1729719600 | 53.74 | -0.43 | -0.79 | 54.17 | 54.2 | 53.35 | 30893 |
| 1729633200 | 54.17 | 0.1 | 0.18 | 54.5 | 54.66 | 54.06 | 25445 |
| 1729546800 | 54.07 | -0.67 | -1.22 | 54.62 | 54.88 | 53.66 | 27499 |
| 1729287600 | 54.74 | -0.07 | -0.13 | 54.87 | 54.93 | 54.55 | 29176 |
| 1729201200 | 54.81 | 0.17 | 0.31 | 54.76 | 54.96 | 54.56 | 50279 |
| 1729114800 | 54.64 | -0.11 | -0.20 | 54.97 | 55.27 | 54.23 | 56128 |
| 1729028400 | 54.75 | 0.11 | 0.20 | 54.85 | 55.3 | 54.49 | 41554 |
| 1728682800 | 54.64 | 1.38 | 2.59 | 53.24 | 54.7 | 53 | 25299 |
| 1728596400 | 53.26 | -0.19 | -0.36 | 53.29 | 53.64 | 53.05 | 28518 |
| 1728510000 | 53.45 | 0.77 | 1.46 | 52.72 | 53.55 | 52.72 | 29428 |
| 1728423600 | 52.68 | 0.38 | 0.73 | 52.32 | 52.81 | 52.21 | 20448 |
| 1728337200 | 52.3 | -1.03 | -1.93 | 53.25 | 53.25 | 51.25 | 40499 |
| 1728078000 | 53.33 | -0.28 | -0.52 | 53.83 | 53.83 | 53.28 | 21623 |
| 1727991600 | 53.61 | -1 | -1.83 | 54.71 | 54.75 | 53.01 | 70254 |
| 1727905200 | 54.61 | 0.77 | 1.43 | 53.9 | 54.62 | 52.71 | 39303 |
| 1727818800 | 53.84 | -1.05 | -1.91 | 54.77 | 54.77 | 53.56 | 44485 |
| 1727732400 | 54.89 | 0.28 | 0.51 | 54.61 | 55.08 | 54.12 | 45045 |
| 1727473200 | 54.61 | -0.58 | -1.05 | 55.19 | 55.44 | 54.48 | 34725 |
| 1727386800 | 55.19 | 0.15 | 0.27 | 55.72 | 55.72 | 54.92 | 169769 |
| 1727300400 | 55.04 | -0.25 | -0.45 | 55.24 | 55.77 | 54.87 | 49158 |
| 1727214000 | 55.29 | 0.92 | 1.69 | 54.71 | 55.31 | 54.2 | 65248 |
| 1727127600 | 54.37 | 0.72 | 1.34 | 54.65 | 54.65 | 53.66 | 51785 |
| 1726868400 | 53.65 | -0.44 | -0.81 | 53.74 | 54.15 | 53.04 | 69112 |
| 1726782000 | 54.09 | 0.4 | 0.75 | 54.25 | 54.69 | 53.34 | 73194 |
| 1726695600 | 53.69 | 0.27 | 0.51 | 53.42 | 55.04 | 52.87 | 46622 |
| 1726609200 | 53.42 | -0.05 | -0.09 | 53.75 | 53.96 | 52.61 | 35130 |
| 1726522800 | 53.47 | 0.77 | 1.46 | 52.5 | 53.57 | 52.15 | 49930 |
| 1726263600 | 52.7 | -0.72 | -1.35 | 53.66 | 53.97 | 52.31 | 33668 |
| 1726177200 | 53.42 | 0.02 | 0.04 | 53.11 | 54.04 | 53.11 | 34246 |
| 1726090800 | 53.4 | -0.21 | -0.39 | 54.17 | 54.17 | 52.66 | 27477 |
| 1726004400 | 53.61 | 0.37 | 0.69 | 53.47 | 53.65 | 52.91 | 39079 |
| 1725918000 | 53.24 | 0.21 | 0.40 | 53.48 | 54.27 | 53.01 | 58189 |
| 1725658800 | 53.03 | -1.45 | -2.66 | 54.56 | 54.56 | 52.72 | 32102 |
| 1725572400 | 54.48 | -0.38 | -0.69 | 54.89 | 55.09 | 53.41 | 50677 |
| 1725486000 | 54.86 | 0.41 | 0.75 | 54.18 | 55.21 | 53.65 | 58470 |
| 1725399600 | 54.45 | 0.12 | 0.22 | 53.9 | 54.86 | 53.9 | 53625 |
| 1725054000 | 54.33 | 0.82 | 1.53 | 53.58 | 54.74 | 53.41 | 69059 |
| 1724967600 | 53.51 | -0.15 | -0.28 | 53.59 | 54.07 | 53.11 | 106293 |
| 1724881200 | 53.66 | -0.96 | -1.76 | 54.62 | 54.88 | 53.66 | 49322 |
| 1724794800 | 54.62 | -0.73 | -1.32 | 54.34 | 54.96 | 54.34 | 54205 |
| 1724708400 | 55.35 | 0 | 0.00 | 55.35 | 55.35 | 55.35 | 0 |
| 1724449200 | 55.35 | 1.5 | 2.79 | 54.4 | 55.74 | 54.27 | 60297 |
| 1724362800 | 53.85 | -0.45 | -0.83 | 53.97 | 54.67 | 52.91 | 72812 |
| 1724276400 | 54.3 | 0.47 | 0.87 | 53.83 | 54.57 | 53.45 | 75575 |
| 1724190000 | 53.83 | 0.54 | 1.01 | 53.29 | 54.19 | 53.17 | 54612 |
| 1724103600 | 53.29 | 0.13 | 0.24 | 53.01 | 53.61 | 52.82 | 58569 |
| 1723844400 | 53.16 | 0.23 | 0.43 | 52.93 | 53.38 | 52.23 | 60251 |
| 1723758000 | 52.93 | 1.96 | 3.85 | 51.18 | 53.67 | 51.18 | 96839 |
| 1723671600 | 50.97 | 0.48 | 0.95 | 50.49 | 51.56 | 50.39 | 72173 |
| 1723585200 | 50.49 | -0.06 | -0.12 | 50.96 | 50.96 | 49.9 | 87553 |
| 1723498800 | 50.55 | -0.45 | -0.88 | 51.19 | 51.53 | 49.96 | 165764 |
| 1723239600 | 51 | -3.9 | -7.10 | 50.85 | 53.14 | 49.55 | 306628 |
| 1723153200 | 54.9 | 1.07 | 1.99 | 54.67 | 55.7 | 54.54 | 85496 |
| 1723066800 | 53.83 | -1.14 | -2.07 | 55.62 | 55.62 | 53.53 | 78588 |
| 1722980400 | 54.97 | -0.28 | -0.51 | 54.77 | 56.04 | 54.13 | 112364 |
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
