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 | -0.5149 | -0.921273930936 | 55.89 | 56.23 | 54.32 | 15142 | 55.1505159 | SP |
| 4 | 0.3751 | 0.682 | 55 | 57.3501 | 54.1873 | 24431 | 55.41264244 | SP |
| 12 | -0.6349 | -1.13354758079 | 56.01 | 58.78 | 52.6208 | 24206 | 55.41122326 | SP |
| 26 | 7.2551 | 15.0770989194 | 48.12 | 58.78 | 46.7211 | 26284 | 53.38024103 | SP |
| 52 | 0.9151 | 1.68031582813 | 54.46 | 58.78 | 46.7144 | 28222 | 52.12183208 | SP |
| 156 | 16.3151 | 41.7693292371 | 39.06 | 61.96 | 36.7 | 58197 | 52.26412934 | SP |
| 260 | 23.1551 | 71.8656114215 | 32.22 | 61.96 | 17.6 | 63440 | 43.55598434 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 55.3751 | 0.29 | 0.53 | 55.41 | 55.56 | 55.185 | 8996 |
| 1721946600 | 55.0827 | 0.19 | 0.35 | 54.53 | 55.3556 | 54.32 | 9038 |
| 1721860200 | 54.89 | -0.03 | -0.06 | 55.16 | 55.3601 | 54.875 | 27060 |
| 1721773800 | 54.9232 | -0.68 | -1.22 | 55.51 | 55.51 | 54.92 | 20663 |
| 1721687400 | 55.6024 | -0.27 | -0.48 | 55.69 | 55.725 | 55.2696 | 7417 |
| 1721428200 | 55.87 | -0.57 | -1.01 | 55.89 | 56.23 | 55.82 | 11743 |
| 1721341800 | 56.44 | -0.62 | -1.08 | 56.99 | 57 | 56.295 | 25178 |
| 1721255400 | 57.0564 | 0.06 | 0.11 | 56.93 | 57.3501 | 56.93 | 62097 |
| 1721169000 | 56.995 | 0.52 | 0.93 | 56.34 | 56.995 | 56.3 | 18099 |
| 1721082600 | 56.4715 | 0.13 | 0.24 | 56.46 | 56.8283 | 56.4037 | 7852 |
| 1720823400 | 56.3371 | 0.17 | 0.30 | 56.29 | 56.49 | 56.15 | 10786 |
| 1720737000 | 56.17 | 0.69 | 1.24 | 55.73 | 56.18 | 55.48 | 24409 |
| 1720650600 | 55.48 | 0.9 | 1.65 | 54.78 | 55.48 | 54.77 | 24161 |
| 1720564200 | 54.5769 | -0.31 | -0.56 | 54.76 | 55.04 | 54.54 | 112602 |
| 1720477800 | 54.8853 | -0.3 | -0.55 | 54.95 | 55.07 | 54.57 | 14194 |
| 1720218600 | 55.1862 | -0.2 | -0.36 | 55.74 | 55.74 | 55.0939 | 8120 |
| 1720040640 | 55.3879 | 0.93 | 1.70 | 54.84 | 55.5313 | 54.84 | 9082 |
| 1719959400 | 54.4621 | 0.07 | 0.13 | 54.49 | 54.6942 | 54.1873 | 11806 |
| 1719873000 | 54.3895 | -0.26 | -0.48 | 54.87 | 55.0178 | 54.32 | 31747 |
| 1719613800 | 54.6491 | 0 | 0.00 | 54.6491 | 54.6491 | 54.6491 | 0 |
| 1719527400 | 54.6491 | 0.01 | 0.02 | 54.94 | 54.94 | 54.52 | 18861 |
| 1719441000 | 54.6395 | -0.03 | -0.06 | 54.38 | 54.64 | 54.38 | 154816 |
| 1719354600 | 54.6739 | -0.37 | -0.68 | 54.93 | 54.93 | 54.5022 | 119410 |
| 1719268200 | 55.0479 | 1.15 | 2.13 | 54.18 | 55.145 | 54.18 | 12885 |
| 1719009000 | 53.8986 | -0.42 | -0.78 | 54.18 | 54.18 | 53.8986 | 15760 |
| 1718922600 | 54.32 | 1.03 | 1.93 | 53.55 | 54.47 | 53.55 | 19553 |
| 1718749800 | 53.2912 | 0.27 | 0.52 | 53.06 | 53.5501 | 53.06 | 17277 |
| 1718663400 | 53.0177 | 0.06 | 0.11 | 52.77 | 53.13 | 52.6208 | 16993 |
| 1718404200 | 52.9579 | -0.21 | -0.40 | 53.13 | 53.18 | 52.6298 | 14939 |
| 1718317800 | 53.17 | -0.84 | -1.56 | 53.88 | 53.88 | 52.91 | 44211 |
| 1718231400 | 54.01 | -0.21 | -0.38 | 55.05 | 55.05 | 53.82 | 24184 |
| 1718145000 | 54.2186 | -0.57 | -1.04 | 54.34 | 54.34 | 53.7201 | 12564 |
| 1718058600 | 54.79 | 0.55 | 1.01 | 54.39 | 54.84 | 54.39 | 17884 |
| 1717799400 | 54.2423 | -1.36 | -2.44 | 54.9 | 54.91 | 54.239 | 18032 |
| 1717713000 | 55.6 | 0.86 | 1.56 | 54.78 | 55.6109 | 54.74 | 18941 |
| 1717626600 | 54.745 | 0.18 | 0.34 | 54.77 | 54.796 | 54.47 | 14837 |
| 1717540200 | 54.5607 | -1.43 | -2.55 | 55.42 | 55.42 | 54.21 | 22439 |
| 1717453800 | 55.9888 | -1.33 | -2.31 | 56.85 | 56.85 | 55.71 | 18934 |
| 1717194600 | 57.3146 | 0.81 | 1.43 | 56.8 | 57.3146 | 56.48 | 14511 |
| 1717108200 | 56.5067 | 0.21 | 0.37 | 56.19 | 56.72 | 56.19 | 14495 |
| 1717021800 | 56.3 | -1.15 | -2.01 | 57.09 | 57.09 | 56.15 | 13184 |
| 1716935400 | 57.4546 | 0.99 | 1.75 | 57.03 | 57.53 | 57.03 | 11506 |
| 1716589800 | 56.4692 | 0.26 | 0.46 | 56.66 | 56.8 | 56.46 | 9447 |
| 1716503400 | 56.21 | -0.8 | -1.40 | 57.17 | 57.17 | 56.1173 | 14426 |
| 1716417000 | 57.01 | -1.4 | -2.39 | 57.83 | 57.83 | 56.8003 | 23414 |
| 1716330600 | 58.4081 | -0.28 | -0.48 | 58.37 | 58.66 | 58.2191 | 19220 |
| 1716244200 | 58.69 | 0.31 | 0.53 | 58.45 | 58.78 | 58.265 | 20829 |
| 1715985000 | 58.38 | 1.07 | 1.87 | 57.5 | 58.38 | 57.5 | 20052 |
| 1715898600 | 57.3095 | -0.25 | -0.44 | 57.49 | 57.56 | 57.3 | 8816 |
| 1715812200 | 57.562 | -0.02 | -0.03 | 57.73 | 57.73 | 56.8995 | 17043 |
| 1715725800 | 57.5782 | 0.43 | 0.75 | 57.35 | 57.6353 | 57.2811 | 11127 |
| 1715639400 | 57.1508 | -0.27 | -0.47 | 57.48 | 57.48 | 57.02 | 14304 |
| 1715380200 | 57.4193 | -0.12 | -0.21 | 57.9 | 58 | 57.37 | 8385 |
| 1715293800 | 57.5379 | 1.06 | 1.87 | 56.69 | 57.5434 | 56.5 | 11409 |
| 1715207400 | 56.48 | -0.26 | -0.46 | 56.27 | 56.6993 | 56.27 | 11983 |
| 1715121000 | 56.7423 | 0.26 | 0.47 | 56.57 | 56.81 | 56.5276 | 43483 |
| 1715034600 | 56.479 | 0.64 | 1.14 | 56.43 | 56.6907 | 56.3906 | 32213 |
| 1714775400 | 55.84 | 0.29 | 0.52 | 56.01 | 56.01 | 55.36 | 14916 |
| 1714689000 | 55.55 | 0.2 | 0.36 | 55.45 | 55.7882 | 55.26 | 14726 |
| 1714602600 | 55.35 | -0.39 | -0.70 | 55.81 | 56.1 | 55.21 | 15160 |
| 1714516200 | 55.74 | -1.9 | -3.30 | 57 | 57 | 55.74 | 21153 |
| 1714429800 | 57.64 | 0.56 | 0.98 | 57.14 | 57.65 | 57.08 | 13066 |
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
