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 | -0.29 | -0.500950077734 | 57.89 | 58.7 | 57.322 | 69853 | 58.0184209 | SP |
| 4 | 0.06 | 0.104275286757 | 57.54 | 58.7 | 56.75 | 61955 | 57.8899589 | SP |
| 12 | -1.32 | -2.24032586558 | 58.92 | 59.77 | 55.49 | 74639 | 57.79905642 | SP |
| 26 | 4.23 | 7.9258010118 | 53.37 | 59.77 | 52.22 | 101621 | 56.30016759 | SP |
| 52 | 11.95 | 26.1774370208 | 45.65 | 59.77 | 43.9 | 105707 | 52.20408083 | SP |
| 156 | 4.78 | 9.04960242332 | 52.82 | 59.77 | 42.22 | 152575 | 51.55578357 | SP |
| 260 | 18.34 | 46.7142129394 | 39.26 | 59.77 | 24.5109 | 175206 | 46.23703044 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 57.6 | -0.08 | -0.14 | 57.54 | 57.65 | 57.31 | 49416 |
| 1719441000 | 57.68 | -0.25 | -0.43 | 57.7 | 57.7 | 57.36 | 75887 |
| 1719354600 | 57.93 | -0.45 | -0.77 | 58.26 | 58.405 | 57.8 | 94286 |
| 1719268200 | 58.38 | 0.55 | 0.95 | 57.95 | 58.7 | 57.91 | 84337 |
| 1719009000 | 57.8308 | -0.43 | -0.74 | 58.05 | 58.05 | 57.5 | 45191 |
| 1718922600 | 58.2606 | 0.33 | 0.57 | 57.89 | 58.385 | 57.8445 | 49562 |
| 1718749800 | 57.9299 | 0.28 | 0.49 | 57.59 | 58.01 | 57.59 | 73397 |
| 1718663400 | 57.65 | 0.58 | 1.02 | 56.91 | 57.65 | 56.8638 | 66930 |
| 1718404200 | 57.0684 | -0.28 | -0.48 | 56.92 | 57.19 | 56.75 | 60726 |
| 1718317800 | 57.3462 | -0.2 | -0.35 | 57.51 | 57.51 | 57.0301 | 48672 |
| 1718231400 | 57.55 | 0.22 | 0.38 | 57.99 | 58.1897 | 57.45 | 75364 |
| 1718145000 | 57.3313 | -0.68 | -1.17 | 57.8 | 57.8 | 57.14 | 68290 |
| 1718058600 | 58.0102 | -0.2 | -0.35 | 58 | 58.1399 | 57.7 | 58086 |
| 1717799400 | 58.2113 | 0.13 | 0.23 | 58 | 58.5 | 57.9738 | 32028 |
| 1717713000 | 58.08 | -0.01 | -0.02 | 58.11 | 58.3283 | 57.8401 | 64460 |
| 1717626600 | 58.09 | 0.17 | 0.30 | 58.05 | 58.1096 | 57.68 | 63248 |
| 1717540200 | 57.9186 | -0.32 | -0.55 | 57.93 | 58.28 | 57.715 | 41539 |
| 1717453800 | 58.24 | -0.3 | -0.51 | 58.6 | 58.65 | 57.72 | 59942 |
| 1717194600 | 58.54 | 0.73 | 1.26 | 57.96 | 58.57 | 57.8001 | 73239 |
| 1717108200 | 57.81 | 0.3 | 0.52 | 57.54 | 57.945 | 57.525 | 41077 |
| 1717021800 | 57.51 | -0.55 | -0.95 | 57.48 | 57.61 | 57.3 | 47369 |
| 1716935400 | 58.06 | -0.56 | -0.96 | 58.53 | 58.53 | 57.88 | 16007 |
| 1716589800 | 58.621 | 0.44 | 0.76 | 58.31 | 58.621 | 58.31 | 48058 |
| 1716503400 | 58.18 | -0.91 | -1.54 | 59.09 | 59.09 | 58.04 | 301983 |
| 1716417000 | 59.09 | -0.31 | -0.52 | 59.37 | 59.5188 | 58.95 | 48432 |
| 1716330600 | 59.4 | 0.25 | 0.42 | 59.11 | 59.47 | 59.11 | 50134 |
| 1716244200 | 59.15 | -0.59 | -0.99 | 59.7 | 59.74 | 59.075 | 65531 |
| 1715985000 | 59.74 | 0.34 | 0.57 | 59.42 | 59.77 | 59.42 | 75468 |
| 1715898600 | 59.4 | -0.1 | -0.17 | 59.52 | 59.6523 | 59.38 | 57921 |
| 1715812200 | 59.5 | 0.57 | 0.97 | 59.13 | 59.51 | 59.13 | 77056 |
| 1715725800 | 58.93 | 0.32 | 0.55 | 58.91 | 59.02 | 58.69 | 45655 |
| 1715639400 | 58.61 | -0.26 | -0.44 | 59.05 | 59.16 | 58.61 | 75322 |
| 1715380200 | 58.87 | 0.11 | 0.19 | 58.95 | 59.005 | 58.8051 | 58964 |
| 1715293800 | 58.76 | 0.49 | 0.84 | 58.18 | 58.76 | 58.18 | 42790 |
| 1715207400 | 58.27 | 0.23 | 0.40 | 57.98 | 58.35 | 57.85 | 390925 |
| 1715121000 | 58.04 | 0.08 | 0.14 | 58.1 | 58.27 | 58.0242 | 43228 |
| 1715034600 | 57.96 | 0.76 | 1.33 | 57.62 | 57.96 | 57.51 | 57726 |
| 1714775400 | 57.2 | 0.27 | 0.47 | 57.47 | 57.47 | 56.98 | 73514 |
| 1714689000 | 56.9328 | 0.19 | 0.34 | 57.16 | 57.16 | 56.5701 | 85695 |
| 1714602600 | 56.74 | 0.04 | 0.07 | 56.67 | 57.45 | 56.59 | 86313 |
| 1714516200 | 56.7 | -0.58 | -1.01 | 57.1 | 57.2 | 56.67 | 53592 |
| 1714429800 | 57.2794 | -0.16 | -0.28 | 57.44 | 57.6093 | 57.105 | 35114 |
| 1714170600 | 57.44 | -0.02 | -0.03 | 57.43 | 57.6788 | 57.29 | 42725 |
| 1714084200 | 57.46 | -0.39 | -0.67 | 57.36 | 57.58 | 56.92 | 45165 |
| 1713997800 | 57.85 | -0.04 | -0.07 | 57.83 | 57.9 | 57.57 | 39379 |
| 1713911400 | 57.89 | 0.49 | 0.85 | 57.6 | 58.005 | 57.5 | 64754 |
| 1713825000 | 57.4 | 0.66 | 1.16 | 56.93 | 57.7 | 56.76 | 83980 |
| 1713565800 | 56.74 | 0.79 | 1.41 | 56.06 | 56.7466 | 56.06 | 60183 |
| 1713479400 | 55.95 | 0.24 | 0.43 | 55.95 | 56.36 | 55.79 | 39211 |
| 1713393000 | 55.71 | 0.11 | 0.20 | 55.85 | 56.06 | 55.5 | 89881 |
| 1713306600 | 55.6 | -0.39 | -0.70 | 55.97 | 55.97 | 55.49 | 81805 |
| 1713220200 | 55.99 | -0.36 | -0.64 | 56.83 | 57.23 | 55.8 | 198990 |
| 1712961000 | 56.35 | -0.91 | -1.59 | 56.78 | 56.955 | 56.175 | 97862 |
| 1712874600 | 57.2624 | -0.24 | -0.41 | 57.49 | 57.56 | 56.8 | 94993 |
| 1712788200 | 57.5 | -0.99 | -1.69 | 57.82 | 58.0001 | 57.299 | 95133 |
| 1712701800 | 58.49 | -0.25 | -0.43 | 58.86 | 58.86 | 58.01 | 82036 |
| 1712615400 | 58.74 | 0.37 | 0.63 | 58.47 | 58.87 | 58.47 | 71662 |
| 1712356200 | 58.37 | 0.47 | 0.81 | 58.08 | 58.5709 | 57.97 | 51839 |
| 1712269800 | 57.9 | -0.65 | -1.11 | 58.92 | 59.15 | 57.85 | 69026 |
| 1712183400 | 58.55 | -0.05 | -0.09 | 58.6 | 58.96 | 58.42 | 117508 |
| 1712097000 | 58.6 | -0.34 | -0.58 | 58.76 | 58.76 | 58.43 | 312372 |
| 1712010600 | 58.94 | -0.46 | -0.77 | 59.43 | 59.45 | 58.8701 | 196152 |
| 1711665000 | 59.4 | 0.34 | 0.58 | 59.08 | 59.5 | 59.08 | 89357 |
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
