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 | -0.13 | -0.227790432802 | 57.07 | 57.65 | 55.484 | 207668 | 56.48185516 | SP |
| 4 | 3.41 | 6.37025966748 | 53.53 | 57.775 | 53.11 | 169248 | 55.62555966 | SP |
| 12 | 5.56 | 10.8213312573 | 51.38 | 57.775 | 50.46 | 170338 | 53.560849 | SP |
| 26 | 4.22 | 8.00455235205 | 52.72 | 57.775 | 49.12 | 208660 | 52.38019082 | SP |
| 52 | 4.25 | 8.06604668818 | 52.69 | 57.775 | 43.76 | 268300 | 50.68350257 | SP |
| 156 | -4.54 | -7.38451528953 | 61.48 | 68.08 | 43.76 | 273929 | 54.12798919 | SP |
| 260 | 3.98 | 7.51510574018 | 52.96 | 68.08 | 31.37 | 255957 | 51.85783279 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378600 | 57.15 | 0.25 | 0.44 | 57.07 | 57.31 | 56.8342 | 304690 |
| 1722292200 | 56.9 | 0.31 | 0.55 | 56.63 | 57.05 | 56.17 | 185526 |
| 1722033000 | 56.59 | 0.96 | 1.73 | 55.91 | 56.74 | 55.79 | 130461 |
| 1721946600 | 55.63 | -0.55 | -0.98 | 56.3 | 56.73 | 55.484 | 311949 |
| 1721860200 | 56.18 | -1 | -1.75 | 57.07 | 57.38 | 56.12 | 110341 |
| 1721773800 | 57.18 | -0.03 | -0.05 | 57.16 | 57.41 | 56.88 | 122287 |
| 1721687400 | 57.21 | 0.72 | 1.27 | 56.7 | 57.25 | 56.2501 | 88939 |
| 1721428200 | 56.49 | -0.06 | -0.11 | 56.67 | 56.74 | 56.32 | 78537 |
| 1721341800 | 56.55 | -0.51 | -0.89 | 56.83 | 57.775 | 56.4411 | 243621 |
| 1721255400 | 57.06 | 0.42 | 0.74 | 56.59 | 57.52 | 56.59 | 135115 |
| 1721169000 | 56.64 | 0.59 | 1.05 | 56.29 | 56.68 | 56.09 | 127668 |
| 1721082600 | 56.05 | 0.47 | 0.85 | 55.75 | 56.08 | 55.58 | 117684 |
| 1720823400 | 55.58 | 0.32 | 0.58 | 55.6 | 55.91 | 55.48 | 199721 |
| 1720737000 | 55.26 | 1.24 | 2.30 | 54.72 | 55.55 | 54.72 | 193915 |
| 1720650600 | 54.02 | 0.44 | 0.82 | 53.77 | 54.05 | 53.5381 | 214635 |
| 1720564200 | 53.58 | 0.04 | 0.07 | 53.53 | 53.77 | 53.11 | 130462 |
| 1720477800 | 53.54 | 0.02 | 0.04 | 53.57 | 53.77 | 53.388 | 218072 |
| 1720218600 | 53.52 | 0.2 | 0.38 | 53.41 | 53.56 | 53.16 | 131376 |
| 1720040640 | 53.32 | -0.09 | -0.17 | 53.53 | 53.745 | 53.3 | 191749 |
| 1719959400 | 53.41 | 0.34 | 0.64 | 53.17 | 53.51 | 53.13 | 170171 |
| 1719873000 | 53.07 | 0.08 | 0.15 | 53.49 | 53.6168 | 52.75 | 249763 |
| 1719613800 | 52.99 | 0 | 0.00 | 52.99 | 52.99 | 52.99 | 0 |
| 1719527400 | 52.99 | 0.5 | 0.95 | 52.62 | 53.0126 | 52.46 | 372525 |
| 1719441000 | 52.49 | -0.1 | -0.19 | 52.4 | 52.71 | 52.31 | 279444 |
| 1719354600 | 52.59 | -0.73 | -1.37 | 53.28 | 53.28 | 52.39 | 138041 |
| 1719268200 | 53.32 | 0.43 | 0.81 | 52.96 | 53.74 | 52.8495 | 196450 |
| 1719009000 | 52.89 | 0.13 | 0.25 | 52.84 | 52.97 | 52.5299 | 216490 |
| 1718922600 | 52.76 | -0.23 | -0.43 | 52.84 | 52.93 | 52.62 | 154196 |
| 1718749800 | 52.99 | 0.24 | 0.45 | 52.82 | 53.07 | 52.73 | 191507 |
| 1718663400 | 52.75 | -0.06 | -0.11 | 52.62 | 52.9672 | 52.3464 | 133712 |
| 1718404200 | 52.81 | 0.04 | 0.08 | 52.6 | 52.93 | 52.32 | 102189 |
| 1718317800 | 52.77 | 0.24 | 0.46 | 52.58 | 52.96 | 52.39 | 102781 |
| 1718231400 | 52.53 | 0.43 | 0.83 | 53.16 | 53.52 | 52.45 | 127107 |
| 1718145000 | 52.1 | -0.44 | -0.84 | 52.01 | 52.32 | 51.9 | 146810 |
| 1718058600 | 52.54 | 0.19 | 0.36 | 52.2 | 52.72 | 51.91 | 113086 |
| 1717799400 | 52.35 | -0.42 | -0.80 | 52.16 | 52.5119 | 52.01 | 79879 |
| 1717713000 | 52.77 | 0.13 | 0.25 | 52.41 | 52.78 | 52.24 | 99363 |
| 1717626600 | 52.64 | -0.01 | -0.02 | 52.83 | 52.83 | 52.31 | 201989 |
| 1717540200 | 52.65 | 0.46 | 0.88 | 52.06 | 52.92 | 52.06 | 277612 |
| 1717453800 | 52.19 | -0.21 | -0.40 | 52.6 | 52.62 | 52 | 161692 |
| 1717194600 | 52.4 | 0.98 | 1.91 | 51.73 | 52.4 | 51.54 | 244242 |
| 1717108200 | 51.42 | 0.72 | 1.42 | 50.92 | 51.43 | 50.92 | 137805 |
| 1717021800 | 50.7 | -0.5 | -0.98 | 50.73 | 50.93 | 50.46 | 165997 |
| 1716935400 | 51.2 | -0.27 | -0.52 | 51.85 | 52 | 51.18 | 306828 |
| 1716589800 | 51.47 | -0.01 | -0.02 | 51.75 | 51.75 | 51.46 | 106212 |
| 1716503400 | 51.48 | -1.07 | -2.04 | 52.69 | 52.69 | 51.44 | 190026 |
| 1716417000 | 52.55 | -0.48 | -0.91 | 52.86 | 53.12 | 52.45 | 140831 |
| 1716330600 | 53.03 | -0.01 | -0.02 | 53.01 | 53.16 | 52.86 | 64065 |
| 1716244200 | 53.04 | -0.3 | -0.56 | 53.24 | 53.47 | 53.03 | 95769 |
| 1715985000 | 53.34 | 0.11 | 0.21 | 53.17 | 53.34 | 53.09 | 87567 |
| 1715898600 | 53.23 | -0.14 | -0.26 | 53.43 | 53.48 | 53.195 | 374976 |
| 1715812200 | 53.37 | 0.67 | 1.27 | 53.42 | 53.56 | 53.21 | 121769 |
| 1715725800 | 52.7 | 0.45 | 0.86 | 52.54 | 52.93 | 52.41 | 107296 |
| 1715639400 | 52.25 | 0.21 | 0.40 | 52.22 | 52.52 | 52.03 | 182517 |
| 1715380200 | 52.04 | -0.18 | -0.34 | 52.36 | 52.36 | 51.91 | 80110 |
| 1715293800 | 52.22 | 1.1 | 2.15 | 51.7 | 52.22 | 51.6468 | 170952 |
| 1715207400 | 51.12 | -0.59 | -1.14 | 51.38 | 51.47 | 51.075 | 162389 |
| 1715121000 | 51.71 | 0.52 | 1.02 | 51.54 | 51.82 | 51.46 | 136955 |
| 1715034600 | 51.19 | 0.14 | 0.27 | 51.46 | 51.54 | 50.99 | 210465 |
| 1714775400 | 51.05 | 0.34 | 0.67 | 51.54 | 51.92 | 50.92 | 696094 |
| 1714689000 | 50.71 | 0.73 | 1.46 | 50.54 | 50.84 | 49.99 | 209584 |
| 1714602600 | 49.98 | -0.06 | -0.12 | 49.97 | 50.92 | 49.88 | 788205 |
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
