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 | 1.64 | 2.92700339104 | 56.03 | 57.66 | 55.3406 | 33572 | 56.49946963 | SP |
| 4 | 2.99 | 5.46817849305 | 54.68 | 57.66 | 54.13 | 33788 | 55.82444371 | SP |
| 12 | 7.61 | 15.2017578905 | 50.06 | 57.66 | 49.515 | 43143 | 53.8399545 | SP |
| 26 | 8.87 | 18.1762295082 | 48.8 | 57.66 | 45.74 | 43876 | 52.44957375 | SP |
| 52 | 8.32 | 16.8591691996 | 49.35 | 57.66 | 45.74 | 43694 | 52.43555773 | SP |
| 156 | 8.32 | 16.8591691996 | 49.35 | 57.66 | 45.74 | 43694 | 52.43555773 | SP |
| 260 | 8.32 | 16.8591691996 | 49.35 | 57.66 | 45.74 | 43694 | 52.43555773 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355000 | 57.67 | 0.79 | 1.39 | 57.4 | 57.67 | 57.375 | 46100 |
| 1733268600 | 56.88 | 0.25 | 0.44 | 56.59 | 56.88 | 56.47 | 59102 |
| 1733182200 | 56.63 | 0.58 | 1.03 | 56.14 | 56.69 | 56.14 | 40698 |
| 1732917840 | 56.0511 | 0.46 | 0.83 | 55.78 | 56.125 | 55.78 | 6647 |
| 1732750200 | 55.59 | -0.6 | -1.07 | 56.03 | 56.03 | 55.3406 | 27408 |
| 1732663800 | 56.19 | 0.33 | 0.59 | 56.08 | 56.22 | 55.97 | 54973 |
| 1732577400 | 55.86 | 0.09 | 0.16 | 56.3 | 56.3 | 55.67 | 38718 |
| 1732318200 | 55.77 | 0.36 | 0.65 | 55.44 | 55.7712 | 55.44 | 20740 |
| 1732231800 | 55.41 | 0.42 | 0.76 | 55.3 | 55.61 | 54.7052 | 39237 |
| 1732145400 | 54.99 | 0.1 | 0.19 | 55.04 | 55.04 | 54.4548 | 16497 |
| 1732059000 | 54.8858 | 0.29 | 0.53 | 54.25 | 54.945 | 54.25 | 17789 |
| 1731972600 | 54.5948 | 0.28 | 0.52 | 54.53 | 54.795 | 54.31 | 19676 |
| 1731713400 | 54.31 | -1.15 | -2.07 | 54.8 | 54.86 | 54.13 | 28349 |
| 1731627000 | 55.46 | -0.52 | -0.93 | 55.98 | 55.98 | 55.35 | 25703 |
| 1731540600 | 55.98 | -0.22 | -0.39 | 56.42 | 56.42 | 55.9 | 32489 |
| 1731454200 | 56.2 | -0.21 | -0.37 | 56.47 | 56.47 | 55.9284 | 48860 |
| 1731367800 | 56.4087 | 0.27 | 0.48 | 56.43 | 56.48 | 56.09 | 25841 |
| 1731108600 | 56.14 | 0.48 | 0.86 | 55.73 | 56.2699 | 55.73 | 66341 |
| 1731022200 | 55.66 | 0.76 | 1.38 | 55.41 | 55.7 | 55.22 | 24584 |
| 1730935800 | 54.9 | 1.78 | 3.35 | 54.495 | 54.9599 | 54.2201 | 46033 |
| 1730849400 | 53.12 | 0.77 | 1.47 | 52.64 | 53.12 | 52.64 | 14696 |
| 1730763000 | 52.35 | -0.14 | -0.27 | 52.52 | 52.67 | 52.25 | 30115 |
| 1730500200 | 52.49 | 0.25 | 0.48 | 52.6 | 52.8349 | 52.49 | 95592 |
| 1730413800 | 52.24 | -1.45 | -2.70 | 53.29 | 53.29 | 52.24 | 24880 |
| 1730327400 | 53.69 | -0.37 | -0.68 | 53.72 | 54.01 | 53.54 | 18248 |
| 1730241000 | 54.06 | 0.53 | 0.99 | 53.6 | 54.1699 | 53.555 | 30135 |
| 1730154600 | 53.53 | 0.01 | 0.02 | 53.93 | 53.93 | 53.49 | 20408 |
| 1729895400 | 53.52 | 0.34 | 0.64 | 53.45 | 53.92 | 53.45 | 37258 |
| 1729809000 | 53.18 | 0.63 | 1.20 | 53.13 | 53.24 | 52.87 | 109197 |
| 1729722600 | 52.55 | -0.72 | -1.35 | 53.11 | 53.11 | 52.2 | 22978 |
| 1729636200 | 53.27 | -0.2 | -0.37 | 53.28 | 53.3232 | 53.0824 | 22262 |
| 1729549800 | 53.47 | 0.01 | 0.02 | 53.42 | 53.49 | 53.1497 | 18464 |
| 1729290600 | 53.46 | 0.09 | 0.17 | 53.62 | 53.62 | 53.385 | 19667 |
| 1729204200 | 53.37 | 0.02 | 0.04 | 53.89 | 53.89 | 53.34 | 22114 |
| 1729117800 | 53.35 | -0.08 | -0.15 | 53.48 | 53.48 | 53.1 | 29725 |
| 1729031400 | 53.43 | -1.17 | -2.14 | 54.79 | 54.79 | 53.259 | 38584 |
| 1728945000 | 54.6 | 0.6 | 1.11 | 54.38 | 54.63 | 54.3418 | 79523 |
| 1728685800 | 53.9983 | 0.03 | 0.05 | 53.81 | 54.12 | 53.6674 | 31636 |
| 1728599400 | 53.97 | -0.06 | -0.11 | 53.96 | 54.12 | 53.6254 | 73066 |
| 1728513000 | 54.03 | 0.39 | 0.73 | 53.55 | 54.11 | 53.4582 | 39624 |
| 1728426600 | 53.64 | 0.64 | 1.21 | 53.27 | 53.689 | 53.1481 | 64320 |
| 1728340200 | 53 | -0.55 | -1.03 | 53.46 | 53.46 | 52.85 | 75737 |
| 1728081000 | 53.55 | 0.76 | 1.44 | 53.55 | 53.55 | 53.04 | 47921 |
| 1727994600 | 52.79 | -0.06 | -0.11 | 52.54 | 53.16 | 52.54 | 46709 |
| 1727908200 | 52.85 | 0.11 | 0.21 | 52.67 | 53.07 | 52.45 | 292538 |
| 1727821800 | 52.74 | -0.66 | -1.24 | 53.56 | 53.56 | 52.3 | 11897 |
| 1727735400 | 53.4 | 0.08 | 0.15 | 53.19 | 53.4386 | 52.8 | 49102 |
| 1727476200 | 53.32 | -0.3 | -0.56 | 53.77 | 53.77 | 53.23 | 27129 |
| 1727389800 | 53.62 | 0.31 | 0.58 | 54.28 | 54.28 | 53.2293 | 118211 |
| 1727303400 | 53.31 | 0 | 0.00 | 53.28 | 53.5 | 53.1969 | 75320 |
| 1727217000 | 53.31 | 0.2 | 0.38 | 53.44 | 53.44 | 52.8026 | 82770 |
| 1727130600 | 53.11 | 0.24 | 0.45 | 52.98 | 53.11 | 52.92 | 20742 |
| 1726871400 | 52.87 | -0.16 | -0.30 | 53.02 | 53.02 | 52.5101 | 54339 |
| 1726785000 | 53.03 | 1.44 | 2.79 | 52.89 | 53.3 | 52.66 | 37682 |
| 1726698600 | 51.59 | -0.25 | -0.48 | 51.85 | 52.4 | 51.59 | 32037 |
| 1726612200 | 51.84 | 0.08 | 0.15 | 52.09 | 52.17 | 51.7037 | 20834 |
| 1726525800 | 51.76 | -0.05 | -0.10 | 51.59 | 51.76 | 51.49 | 16399 |
| 1726266600 | 51.8124 | 0.26 | 0.51 | 51.53 | 51.89 | 51.53 | 15134 |
| 1726180200 | 51.55 | 0.53 | 1.04 | 51.13 | 51.59 | 51.04 | 17398 |
| 1726093800 | 51.02 | 0.97 | 1.94 | 50.06 | 51.13 | 49.515 | 13784 |
| 1726007400 | 50.05 | 0.49 | 0.99 | 49.815 | 50.05 | 49.3 | 135914 |
| 1725921000 | 49.56 | 0.64 | 1.31 | 49.42 | 49.72 | 49.14 | 35810 |
| 1725661800 | 48.92 | -1.19 | -2.37 | 50.25 | 50.25 | 48.78 | 25151 |
| 1725575400 | 50.105 | -0.16 | -0.31 | 50.11 | 50.5 | 49.94 | 10286 |
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
