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 | 2.19 | 4.02573529412 | 54.4 | 56.72 | 54.28 | 152877 | 55.48125891 | CS |
| 4 | 2.17 | 3.9875045939 | 54.42 | 56.72 | 50.65 | 202816 | 53.52558457 | CS |
| 12 | 1.71 | 3.11588921283 | 54.88 | 58.22 | 50.65 | 278994 | 55.49980276 | CS |
| 26 | 10.75 | 23.4511343805 | 45.84 | 58.22 | 45.13 | 224648 | 52.52655289 | CS |
| 52 | 19.31 | 51.7972103004 | 37.28 | 58.22 | 32.88 | 242921 | 44.99101107 | CS |
| 156 | 19.66 | 53.2358516112 | 36.93 | 58.22 | 32.88 | 272508 | 42.94220848 | CS |
| 260 | 19.66 | 53.2358516112 | 36.93 | 58.22 | 32.88 | 272508 | 42.94220848 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448480 | 56.59 | 0.7 | 1.25 | 56.12 | 56.72 | 56.06 | 127383 |
| 1724362140 | 55.89 | -0.26 | -0.46 | 56.49 | 56.51 | 55.84 | 184934 |
| 1724275380 | 56.15 | 0.34 | 0.61 | 56.04 | 56.27 | 55.88 | 100955 |
| 1724188800 | 55.81 | 0.41 | 0.74 | 55.81 | 55.985 | 55.66 | 135554 |
| 1724102880 | 55.4 | 0.66 | 1.21 | 54.95 | 55.47 | 54.93 | 100825 |
| 1723843740 | 54.74 | 0.55 | 1.01 | 54.4 | 54.78 | 54.28 | 242118 |
| 1723756860 | 54.19 | 0.46 | 0.86 | 54.07 | 54.32 | 53.76 | 84231 |
| 1723670820 | 53.73 | 0.37 | 0.69 | 53.84 | 53.92 | 53.54 | 86262 |
| 1723584360 | 53.36 | 0.77 | 1.46 | 52.88 | 53.365 | 52.75 | 104235 |
| 1723497900 | 52.59 | 0.13 | 0.25 | 52.37 | 52.61 | 52.3 | 94307 |
| 1723238400 | 52.46 | 0.15 | 0.29 | 52.28 | 52.51 | 52.1325 | 227345 |
| 1723152000 | 52.31 | 0.72 | 1.40 | 52.31 | 52.39 | 51.8501 | 178167 |
| 1723065720 | 51.59 | 0.39 | 0.76 | 51.87 | 52.036 | 51.44 | 246157 |
| 1722979800 | 51.2 | -0.02 | -0.04 | 50.83 | 51.3601 | 50.7675 | 319518 |
| 1722893340 | 51.22 | -0.91 | -1.75 | 50.75 | 51.64 | 50.65 | 321306 |
| 1722634140 | 52.13 | -1.68 | -3.12 | 51.81 | 52.684 | 51.51 | 276921 |
| 1722547620 | 53.81 | -1.67 | -3.01 | 54.92 | 55.16 | 53.36 | 255260 |
| 1722461340 | 55.48 | 1.22 | 2.25 | 55.28 | 55.64 | 54.91 | 244786 |
| 1722374820 | 54.26 | 0.11 | 0.20 | 54.46 | 54.59 | 54.06 | 196618 |
| 1722288180 | 54.15 | -0.58 | -1.05 | 54.11 | 54.31 | 53.8 | 244496 |
| 1722029100 | 54.725 | 1.02 | 1.89 | 54.42 | 54.82 | 54.3 | 412322 |
| 1721942400 | 53.71 | -0.63 | -1.16 | 53.152 | 54.07 | 52.7 | 420063 |
| 1721856480 | 54.34 | -0.87 | -1.58 | 54.91 | 55.04 | 54.34 | 133090 |
| 1721770140 | 55.21 | 0.11 | 0.20 | 55.03 | 55.47 | 54.92 | 422284 |
| 1721683740 | 55.1 | 0.83 | 1.53 | 54.86 | 55.19 | 54.48 | 362678 |
| 1721424180 | 54.27 | 0.02 | 0.04 | 54.72 | 54.77 | 54.22 | 236190 |
| 1721337960 | 54.25 | -3.55 | -6.14 | 54.85 | 55.3 | 54.04 | 248058 |
| 1721251320 | 57.8 | -0.14 | -0.24 | 57.7 | 58.08 | 57.6 | 224634 |
| 1721164920 | 57.94 | 0.51 | 0.89 | 57.42 | 57.99 | 57.3 | 120492 |
| 1721078940 | 57.43 | -0.35 | -0.61 | 58.07 | 58.07 | 57.43 | 80405 |
| 1720819200 | 57.78 | 1.33 | 2.36 | 57.4 | 58.1081 | 57.4 | 203367 |
| 1720733280 | 56.45 | 0.3 | 0.53 | 56.7 | 56.898 | 56.45 | 114228 |
| 1720646880 | 56.15 | 0.51 | 0.92 | 55.68 | 56.15 | 55.68 | 103230 |
| 1720560540 | 55.64 | -0.27 | -0.48 | 55.63 | 56.0375 | 55.43 | 97233 |
| 1720473600 | 55.91 | 0.33 | 0.59 | 55.99 | 56.23 | 55.68 | 128842 |
| 1720214640 | 55.58 | -0.46 | -0.82 | 56.14 | 56.26 | 55.33 | 115414 |
| 1720041000 | 56.04 | 0.82 | 1.48 | 55.72 | 56.04 | 55.63 | 105035 |
| 1719955740 | 55.22 | -0.52 | -0.93 | 54.89 | 55.26 | 54.8345 | 143570 |
| 1719868980 | 55.74 | 0.03 | 0.05 | 55.66 | 56.08 | 55.58 | 206700 |
| 1719610020 | 55.71 | 0.24 | 0.43 | 55.16 | 55.72 | 55.12 | 171943 |
| 1719523200 | 55.47 | 0.16 | 0.29 | 55.65 | 55.82 | 55.34 | 191684 |
| 1719437040 | 55.31 | -0.31 | -0.56 | 55.29 | 55.51 | 55.01 | 113286 |
| 1719350880 | 55.62 | -0.63 | -1.12 | 55.12 | 55.7 | 55.11 | 479049 |
| 1719264540 | 56.25 | 0.53 | 0.95 | 55.99 | 56.515 | 55.97 | 372836 |
| 1719005220 | 55.72 | -1.41 | -2.47 | 55.94 | 56.07 | 55.68 | 440466 |
| 1718918640 | 57.13 | -0.77 | -1.33 | 57.23 | 57.57 | 57.01 | 420312 |
| 1718746140 | 57.9 | 1.04 | 1.83 | 57.46 | 58.06 | 57.32 | 725613 |
| 1718659680 | 56.86 | 0.87 | 1.55 | 56.4 | 56.89 | 56.16 | 392037 |
| 1718400300 | 55.99 | -0.92 | -1.62 | 56.07 | 56.19 | 55.82 | 173772 |
| 1718314140 | 56.91 | -0.61 | -1.06 | 56.86 | 57.5171 | 56.54 | 1418995 |
| 1718227380 | 57.52 | 1.72 | 3.08 | 57.31 | 57.91 | 56.68 | 239661 |
| 1718141340 | 55.8 | -0.31 | -0.55 | 55.58 | 55.96 | 55.45 | 1006122 |
| 1718054880 | 56.11 | -0.02 | -0.04 | 55.54 | 56.16 | 55.52 | 296661 |
| 1717795800 | 56.13 | -0.73 | -1.28 | 55.82 | 58.22 | 55.82 | 245916 |
| 1717709400 | 56.86 | 0.4 | 0.71 | 56.8 | 56.94 | 56.49 | 892342 |
| 1717622460 | 56.46 | 1.25 | 2.26 | 55.9 | 56.46 | 55.63 | 442098 |
| 1717536360 | 55.21 | -0.03 | -0.05 | 55.38 | 55.54 | 54.97 | 202426 |
| 1717450140 | 55.24 | 0.27 | 0.49 | 55.44 | 55.609 | 55.09 | 280133 |
| 1717190940 | 54.97 | 0.44 | 0.81 | 54.88 | 54.97 | 54.3901 | 168368 |
| 1717104540 | 54.53 | 0.53 | 0.98 | 54.22 | 54.7 | 54.21 | 140696 |
| 1717018020 | 54 | -0.27 | -0.50 | 54.06 | 54.41 | 53.88 | 119220 |
| 1716931740 | 54.27 | 0.39 | 0.72 | 54.55 | 54.57 | 53.976 | 152740 |
| 1716585840 | 53.88 | 0.75 | 1.41 | 53.5 | 53.99 | 53.33 | 272796 |
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
