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 | 1.63 | 2.89007092199 | 56.4 | 58.58 | 56.34 | 5011973 | 57.36799473 | CS |
| 4 | 6.51 | 12.6358695652 | 51.52 | 58.58 | 50.59 | 6474905 | 53.72077194 | CS |
| 12 | 6.58 | 12.7891156463 | 51.45 | 58.58 | 50.59 | 6714945 | 53.06597874 | CS |
| 26 | 5.07 | 9.57326283988 | 52.96 | 58.58 | 48.12 | 6807524 | 52.87441028 | CS |
| 52 | 12.23 | 26.7030567686 | 45.8 | 58.58 | 44.7 | 6709091 | 51.37520079 | CS |
| 156 | -4.32 | -6.9286287089 | 62.35 | 74.44 | 43.7 | 5774805 | 56.98883177 | CS |
| 260 | -6.58 | -10.1841820152 | 64.61 | 76.58 | 43.7 | 4808316 | 58.03503625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 58.04 | 0.66 | 1.15 | 57.56 | 58.05 | 57.35 | 5476769 |
| 1721943600 | 57.38 | 0.2 | 0.35 | 57.12 | 58.04 | 57.03 | 5153539 |
| 1721857200 | 57.18 | 0.12 | 0.21 | 57.06 | 57.73 | 56.99 | 3797550 |
| 1721770800 | 57.06 | -0.24 | -0.42 | 57.3 | 57.3 | 56.72 | 8580055 |
| 1721684400 | 57.3 | 2.02 | 3.65 | 56.4 | 57.33 | 56.34 | 13555181 |
| 1721425200 | 55.28 | 0 | 0.00 | 55.28 | 55.28 | 55.28 | 0 |
| 1721338800 | 55.28 | 0.43 | 0.78 | 54.83 | 55.33 | 54.71 | 6267430 |
| 1721252400 | 54.85 | 0.25 | 0.46 | 54.6 | 55.37 | 54.49 | 6023088 |
| 1721166000 | 54.6 | 1.06 | 1.98 | 53.99 | 54.61 | 53.87 | 4842184 |
| 1721079600 | 53.54 | 0.37 | 0.70 | 53.27 | 53.89 | 53.1 | 6927976 |
| 1720820400 | 53.17 | 0.19 | 0.36 | 53.15 | 53.4 | 53.02 | 4193452 |
| 1720734000 | 52.98 | 0.6 | 1.15 | 52.45 | 53.4 | 52.42 | 6401266 |
| 1720647600 | 52.38 | 1.27 | 2.48 | 51.15 | 52.44 | 51 | 4600057 |
| 1720561200 | 51.11 | -0.03 | -0.06 | 51.05 | 51.22 | 50.59 | 5487175 |
| 1720474800 | 51.14 | -0.42 | -0.81 | 51.44 | 51.53 | 51.08 | 5340589 |
| 1720215600 | 51.56 | -0.63 | -1.21 | 52.23 | 52.29 | 51.52 | 9615557 |
| 1720129200 | 52.19 | 0.03 | 0.06 | 52.32 | 52.42 | 52.13 | 4706582 |
| 1720042800 | 52.16 | 0.56 | 1.09 | 51.91 | 52.59 | 51.75 | 13271388 |
| 1719956400 | 51.6 | -0.26 | -0.50 | 51.52 | 52.32 | 51.41 | 15698523 |
| 1719610800 | 51.86 | -0.94 | -1.78 | 51.87 | 51.97 | 51.25 | 34352760 |
| 1719524400 | 52.8 | -0.01 | -0.02 | 52.84 | 53 | 52.65 | 4347142 |
| 1719438000 | 52.81 | -0.69 | -1.29 | 53.46 | 53.78 | 52.63 | 13611456 |
| 1719351600 | 53.5 | 0.11 | 0.21 | 53.19 | 53.57 | 52.83 | 20762547 |
| 1719265200 | 53.39 | 0.68 | 1.29 | 52.94 | 53.8 | 52.94 | 17063164 |
| 1719006000 | 52.71 | 0.49 | 0.94 | 52.11 | 52.84 | 52.1 | 29701463 |
| 1718919600 | 52.22 | -0.07 | -0.13 | 52.41 | 52.47 | 51.86 | 14086196 |
| 1718833200 | 52.29 | -0.01 | -0.02 | 52.17 | 52.4 | 52 | 6228624 |
| 1718746800 | 52.3 | -0.15 | -0.29 | 52.52 | 52.88 | 52.23 | 5168974 |
| 1718660400 | 52.45 | -0.8 | -1.50 | 53.09 | 53.11 | 52.42 | 11167926 |
| 1718401200 | 53.25 | -0.27 | -0.50 | 53.32 | 53.32 | 52.71 | 5571949 |
| 1718314800 | 53.52 | -0.14 | -0.26 | 53.46 | 53.87 | 53.39 | 6692930 |
| 1718228400 | 53.66 | 0.36 | 0.68 | 53.65 | 54.08 | 53.45 | 3289594 |
| 1718142000 | 53.3 | -0.43 | -0.80 | 53.5 | 53.57 | 53.08 | 4312470 |
| 1718055600 | 53.73 | -0.45 | -0.83 | 54.3 | 54.39 | 53.54 | 4713386 |
| 1717796400 | 54.18 | -0.71 | -1.29 | 54.64 | 54.95 | 54.17 | 4760490 |
| 1717710000 | 54.89 | 0.39 | 0.72 | 54.46 | 55.08 | 54.35 | 3229541 |
| 1717623600 | 54.5 | 1.71 | 3.24 | 53.03 | 54.6 | 52.91 | 5579832 |
| 1717537200 | 52.79 | 0.48 | 0.92 | 52.36 | 52.93 | 51.95 | 2732378 |
| 1717450800 | 52.31 | -0.25 | -0.48 | 52.44 | 52.53 | 51.75 | 9112607 |
| 1717191600 | 52.56 | 0.75 | 1.45 | 51.83 | 52.59 | 51.71 | 5978290 |
| 1717105200 | 51.81 | 0.25 | 0.48 | 51.61 | 52.08 | 51.59 | 1858508 |
| 1717018800 | 51.56 | -0.71 | -1.36 | 52.03 | 52.05 | 51.4 | 3917588 |
| 1716932400 | 52.27 | -0.29 | -0.55 | 52.4 | 52.52 | 52.02 | 2565245 |
| 1716846000 | 52.56 | 0.13 | 0.25 | 52.44 | 52.7 | 52.44 | 543675 |
| 1716586800 | 52.43 | 0.07 | 0.13 | 52.46 | 52.67 | 52.34 | 1839631 |
| 1716500400 | 52.36 | -0.79 | -1.49 | 53.15 | 53.31 | 52.29 | 3494165 |
| 1716414000 | 53.15 | -0.29 | -0.54 | 53.26 | 53.4 | 52.88 | 3646052 |
| 1716327600 | 53.44 | 0.49 | 0.93 | 53.2 | 53.64 | 53.02 | 5020892 |
| 1715982000 | 52.95 | -0.3 | -0.56 | 53.32 | 53.35 | 52.87 | 2195713 |
| 1715895600 | 53.25 | 0.28 | 0.53 | 52.97 | 53.38 | 52.9 | 4415324 |
| 1715809200 | 52.97 | 0.14 | 0.27 | 53.05 | 53.18 | 52.86 | 2209137 |
| 1715722800 | 52.83 | 0.03 | 0.06 | 52.96 | 53.14 | 52.29 | 2787571 |
| 1715636400 | 52.8 | 0.02 | 0.04 | 52.91 | 53.04 | 52.33 | 5402862 |
| 1715377200 | 52.78 | 0.58 | 1.11 | 52.43 | 52.93 | 52.42 | 3127620 |
| 1715290800 | 52.2 | 0.2 | 0.38 | 52 | 52.26 | 51.88 | 2430293 |
| 1715204400 | 52 | 0.55 | 1.07 | 51.24 | 52.06 | 51.2 | 2313159 |
| 1715118000 | 51.45 | 0.06 | 0.12 | 51.53 | 51.81 | 51.4 | 1335648 |
| 1715031600 | 51.39 | -0.05 | -0.10 | 51.45 | 51.87 | 51.16 | 4876821 |
| 1714772400 | 51.44 | 1.63 | 3.27 | 50.69 | 51.73 | 50.58 | 5033643 |
| 1714686000 | 49.81 | 0.66 | 1.34 | 49.32 | 49.97 | 49.23 | 2231029 |
| 1714599600 | 49.15 | -0.17 | -0.34 | 49.35 | 49.45 | 48.91 | 4015304 |
| 1714513200 | 49.32 | 0.17 | 0.35 | 49.12 | 49.42 | 48.63 | 7032454 |
| 1714426800 | 49.15 | -0.15 | -0.30 | 49.28 | 49.42 | 49 | 4261644 |
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
