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 | 1.698 | 3.07497283593 | 55.22 | 58.5099 | 55.22 | 97351 | 56.96692636 | SP |
| 4 | 1.948 | 3.54375113698 | 54.97 | 58.5099 | 54.16 | 34454 | 56.51445391 | SP |
| 12 | 4.228 | 8.02429303473 | 52.69 | 58.5099 | 52.54 | 20208 | 55.95139768 | SP |
| 26 | 6.628 | 13.1795585603 | 50.29 | 59.26 | 49.5001 | 22746 | 54.84195384 | SP |
| 52 | 6.638 | 13.2020684169 | 50.28 | 59.26 | 40.56 | 29314 | 50.25754959 | SP |
| 156 | -60.612 | -51.5715136561 | 117.53 | 126.01 | 37.41 | 51621 | 67.39320504 | SP |
| 260 | -39.912 | -41.2186305897 | 96.83 | 141 | 37.41 | 84502 | 93.67404941 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255400 | 56.918 | -1.52 | -2.59 | 57.62 | 58.1 | 56.8 | 429142 |
| 1721169000 | 58.4336 | 1.6 | 2.82 | 56.87 | 58.5099 | 56.87 | 24074 |
| 1721082600 | 56.83 | -0.02 | -0.04 | 56.74 | 57.15 | 56.455 | 10683 |
| 1720823400 | 56.85 | 0.77 | 1.37 | 56.39 | 57.04 | 56.39 | 9639 |
| 1720737000 | 56.08 | 1.23 | 2.24 | 55.22 | 56.12 | 55.22 | 13217 |
| 1720650600 | 54.85 | -0.2 | -0.37 | 55.28 | 55.47 | 54.6431 | 9417 |
| 1720564200 | 55.052 | 0.12 | 0.22 | 54.92 | 55.16 | 54.77 | 5540 |
| 1720477800 | 54.93 | -0.1 | -0.19 | 54.91 | 55 | 54.8207 | 4496 |
| 1720218600 | 55.034 | 0.27 | 0.49 | 54.69 | 55.034 | 54.69 | 6715 |
| 1720040640 | 54.7659 | 0.25 | 0.46 | 54.58 | 55.007 | 54.54 | 2916 |
| 1719959400 | 54.5175 | 0.04 | 0.07 | 54.31 | 54.5175 | 54.16 | 6290 |
| 1719873000 | 54.48 | -0.57 | -1.04 | 55.49 | 55.49 | 54.3 | 13790 |
| 1719613800 | 55.05 | 0 | 0.00 | 55.05 | 55.05 | 55.05 | 0 |
| 1719527400 | 55.05 | 0.05 | 0.09 | 54.74 | 55.68 | 54.48 | 17114 |
| 1719441000 | 55 | -0.48 | -0.87 | 55.11 | 55.3 | 54.99 | 21246 |
| 1719354600 | 55.4802 | 0.47 | 0.86 | 54.88 | 55.4802 | 54.88 | 9197 |
| 1719268200 | 55.0067 | 0.41 | 0.75 | 54.48 | 55.09 | 54.48 | 8762 |
| 1719009000 | 54.5979 | 0.02 | 0.03 | 54.48 | 54.5979 | 54.1901 | 16920 |
| 1718922600 | 54.5813 | -0.63 | -1.14 | 54.97 | 55.22 | 54.3908 | 11017 |
| 1718749800 | 55.21 | -0.01 | -0.02 | 54.83 | 55.4422 | 54.83 | 8169 |
| 1718663400 | 55.2201 | 0.51 | 0.94 | 54.5 | 55.273 | 54.5 | 8598 |
| 1718404200 | 54.7061 | -0.82 | -1.48 | 55 | 55.08 | 54.515 | 24209 |
| 1718317800 | 55.53 | -1.13 | -1.99 | 56.83 | 57.19 | 55.46 | 17507 |
| 1718231400 | 56.6551 | 0.84 | 1.50 | 56.5 | 57.2899 | 56.5 | 12338 |
| 1718145000 | 55.8165 | 0.01 | 0.01 | 55.77 | 55.905 | 55.4 | 7210 |
| 1718058600 | 55.81 | 0.23 | 0.41 | 55.2 | 55.9008 | 55.2 | 5641 |
| 1717799400 | 55.58 | -0.7 | -1.25 | 55.68 | 56.41 | 55.57 | 29606 |
| 1717713000 | 56.2807 | 0.49 | 0.87 | 55.98 | 56.2807 | 55.98 | 6196 |
| 1717626600 | 55.7953 | 0.65 | 1.17 | 55.56 | 55.88 | 55.48 | 5950 |
| 1717540200 | 55.15 | -0.36 | -0.65 | 55.03 | 55.56 | 55.02 | 22429 |
| 1717453800 | 55.51 | 0.24 | 0.43 | 55.4 | 55.87 | 55.4 | 4371 |
| 1717194600 | 55.27 | 0.33 | 0.60 | 55.25 | 55.4 | 54.5539 | 51795 |
| 1717108200 | 54.939 | 0.34 | 0.62 | 54.54 | 55.31 | 54.54 | 7021 |
| 1717021800 | 54.6 | 0.14 | 0.26 | 53.82 | 54.766 | 53.82 | 7388 |
| 1716935400 | 54.4562 | -0.17 | -0.32 | 54.86 | 54.86 | 54.3 | 6168 |
| 1716589800 | 54.63 | 0.71 | 1.32 | 54 | 54.74 | 54 | 43459 |
| 1716503400 | 53.92 | -1.03 | -1.87 | 54.96 | 54.96 | 53.71 | 63254 |
| 1716417000 | 54.9491 | -0.82 | -1.47 | 55.48 | 55.6 | 54.75 | 6343 |
| 1716330600 | 55.7703 | -0.69 | -1.21 | 56.19 | 56.19 | 55.69 | 5833 |
| 1716244200 | 56.4554 | 0 | 0.01 | 56.5 | 56.99 | 56.3 | 6178 |
| 1715985000 | 56.4504 | -0.08 | -0.15 | 56.39 | 56.66 | 56.2916 | 6226 |
| 1715898600 | 56.5344 | -0.08 | -0.14 | 56.54 | 56.71 | 56.4871 | 33525 |
| 1715812200 | 56.6159 | -0.13 | -0.24 | 57.18 | 57.18 | 56.3701 | 5851 |
| 1715725800 | 56.75 | 0.92 | 1.64 | 56.61 | 56.95 | 56.58 | 15966 |
| 1715639400 | 55.8324 | 0.95 | 1.73 | 55.32 | 56.255 | 55.32 | 4784 |
| 1715380200 | 54.885 | -0.61 | -1.09 | 55.67 | 55.67 | 54.8 | 19150 |
| 1715293800 | 55.49 | 1.02 | 1.87 | 54.46 | 55.53 | 54.46 | 5918 |
| 1715207400 | 54.47 | -1.63 | -2.91 | 54.85 | 54.85 | 54.01 | 6165 |
| 1715121000 | 56.1 | -0.42 | -0.74 | 56.23 | 56.4001 | 55.95 | 20978 |
| 1715034600 | 56.52 | 0.57 | 1.02 | 56.38 | 56.52 | 56.3 | 4802 |
| 1714775400 | 55.95 | 0.57 | 1.03 | 56.18 | 56.65 | 55.73 | 18149 |
| 1714689000 | 55.379 | 1.97 | 3.69 | 55.23 | 55.379 | 54.56 | 2778 |
| 1714602600 | 53.4083 | 0.1 | 0.19 | 53.11 | 54.1 | 52.93 | 3172 |
| 1714516200 | 53.3076 | -1.24 | -2.28 | 54.05 | 54.0613 | 53.3076 | 4420 |
| 1714429800 | 54.5518 | -0 | -0.00 | 54.73 | 54.73 | 54.33 | 4483 |
| 1714170600 | 54.5542 | 0.97 | 1.81 | 53.58 | 54.5542 | 53.58 | 3698 |
| 1714084200 | 53.5856 | -0.17 | -0.31 | 52.69 | 53.5856 | 52.54 | 1731 |
| 1713997800 | 53.7539 | -0.45 | -0.82 | 54.21 | 54.34 | 53.38 | 13224 |
| 1713911400 | 54.2 | 1.27 | 2.39 | 53.31 | 54.27 | 53.2 | 9543 |
| 1713825000 | 52.9344 | 0.52 | 1.00 | 52.77 | 53.1062 | 52.34 | 20938 |
| 1713565800 | 52.41 | -0.53 | -1.01 | 52.64 | 52.829 | 52.18 | 10432 |
| 1713479400 | 52.9425 | -0.03 | -0.05 | 53.15 | 53.696 | 52.9199 | 3882 |
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
