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 | 1.4865 | 2.62354394635 | 56.66 | 58.17 | 56.52 | 10366 | 57.35070454 | SP |
| 4 | -0.8335 | -1.41319091217 | 58.98 | 58.98 | 55.0801 | 18589 | 57.02939154 | SP |
| 12 | -0.0435 | -0.0747551125623 | 58.19 | 60.62 | 55.0801 | 11254 | 57.91192409 | SP |
| 26 | -0.0435 | -0.0747551125623 | 58.19 | 60.62 | 55.0801 | 11254 | 57.91192409 | SP |
| 52 | -0.0435 | -0.0747551125623 | 58.19 | 60.62 | 55.0801 | 11254 | 57.91192409 | SP |
| 156 | -0.0435 | -0.0747551125623 | 58.19 | 60.62 | 55.0801 | 11254 | 57.91192409 | SP |
| 260 | -0.0435 | -0.0747551125623 | 58.19 | 60.62 | 55.0801 | 11254 | 57.91192409 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 58.1465 | 0.3 | 0.51 | 57.55 | 58.3099 | 57.55 | 5586 |
| 1737502200 | 57.85 | 0.52 | 0.91 | 57.66 | 57.85 | 57.4477 | 16748 |
| 1737156600 | 57.33 | 0.61 | 1.08 | 57.2 | 57.395 | 57.1293 | 10922 |
| 1737070200 | 56.72 | -0.09 | -0.16 | 56.8 | 56.9596 | 56.7 | 5769 |
| 1736983800 | 56.8137 | 1.09 | 1.95 | 56.66 | 56.8525 | 56.52 | 8206 |
| 1736897400 | 55.727 | 0.04 | 0.07 | 56 | 56 | 55.44 | 7942 |
| 1736811000 | 55.69 | 0.05 | 0.09 | 55.25 | 55.69 | 55.0801 | 26447 |
| 1736551800 | 55.64 | -0.94 | -1.66 | 56.21 | 56.57 | 55.3901 | 40850 |
| 1736379000 | 56.58 | -0.96 | -1.67 | 57.6 | 57.6 | 56.21 | 38742 |
| 1736292600 | 57.54 | -0.51 | -0.88 | 58.21 | 58.73 | 57.4 | 57535 |
| 1736206200 | 58.05 | 0.27 | 0.47 | 58.19 | 58.5 | 57.9188 | 17487 |
| 1735947000 | 57.78 | 0.76 | 1.33 | 57.37 | 57.78 | 57.26 | 10828 |
| 1735860600 | 57.02 | -0.16 | -0.28 | 57.58 | 57.59 | 56.67 | 9318 |
| 1735687800 | 57.18 | -0.23 | -0.40 | 57 | 57.52 | 57 | 14694 |
| 1735601400 | 57.4092 | -0.58 | -1.00 | 57.37 | 57.6 | 57.0499 | 10621 |
| 1735342200 | 57.99 | -0.65 | -1.11 | 58.16 | 58.445 | 57.65 | 14876 |
| 1735255800 | 58.64 | -0.06 | -0.10 | 58.98 | 58.98 | 58.5 | 15116 |
| 1735077840 | 58.7 | 0.65 | 1.12 | 58.04 | 58.7 | 58.04 | 4365 |
| 1734996600 | 58.05 | 0.47 | 0.81 | 57.76 | 58.05 | 57.38 | 7794 |
| 1734737400 | 57.5813 | 0.56 | 0.98 | 56.66 | 58.1381 | 56.66 | 11773 |
| 1734651000 | 57.02 | -0.32 | -0.55 | 57.4 | 57.53 | 57.02 | 7693 |
| 1734564600 | 57.338 | -1.54 | -2.61 | 58.93 | 59.065 | 57.338 | 5928 |
| 1734478200 | 58.876 | -0.11 | -0.18 | 58.93 | 58.93 | 58.7279 | 3689 |
| 1734391800 | 58.9822 | 0.19 | 0.32 | 58.77 | 59.17 | 58.77 | 16760 |
| 1734132600 | 58.7934 | -0.03 | -0.04 | 58.78 | 58.98 | 58.66 | 11901 |
| 1734046200 | 58.8188 | -0.19 | -0.32 | 58.87 | 59.05 | 58.81 | 7733 |
| 1733959800 | 59.01 | -0.67 | -1.12 | 59 | 59.15 | 58.93 | 11948 |
| 1733873400 | 59.68 | -0.09 | -0.15 | 59.97 | 59.97 | 59.64 | 26939 |
| 1733787000 | 59.7687 | -0.39 | -0.64 | 60.62 | 60.62 | 59.7687 | 15606 |
| 1733527800 | 60.1541 | 0.13 | 0.21 | 60.22 | 60.32 | 60.1 | 6461 |
| 1733441400 | 60.0291 | -0.11 | -0.19 | 60.03 | 60.1796 | 60.0291 | 5333 |
| 1733355000 | 60.1437 | 0.41 | 0.68 | 60.06 | 60.19 | 59.92 | 12460 |
| 1733268600 | 59.7387 | 0.03 | 0.04 | 59.78 | 59.8 | 59.6 | 4627 |
| 1733182200 | 59.7121 | 0.1 | 0.17 | 59.52 | 59.78 | 59.52 | 6889 |
| 1732917840 | 59.6126 | 0.4 | 0.68 | 59.82 | 59.82 | 59.25 | 2317 |
| 1732750200 | 59.2112 | -0.26 | -0.44 | 59.01 | 59.5 | 59.01 | 5498 |
| 1732663800 | 59.4699 | 0.35 | 0.60 | 59.76 | 59.76 | 59.23 | 13679 |
| 1732577400 | 59.118 | 0.21 | 0.35 | 59.2 | 59.409 | 58.92 | 8643 |
| 1732318200 | 58.9117 | 0.19 | 0.33 | 58.65 | 58.92 | 58.65 | 2738 |
| 1732231800 | 58.7203 | 0.35 | 0.60 | 58.55 | 58.76 | 58.1799 | 1878 |
| 1732145400 | 58.37 | -0.03 | -0.05 | 58.43 | 58.43 | 57.92 | 3766 |
| 1732059000 | 58.4 | 0.26 | 0.45 | 59.77 | 59.77 | 58.17 | 1148 |
| 1731972600 | 58.1366 | 0.15 | 0.26 | 58.3 | 58.33 | 57.9 | 7883 |
| 1731713400 | 57.9835 | -0.78 | -1.32 | 58.75 | 58.75 | 57.8399 | 12442 |
| 1731627000 | 58.7593 | -0.36 | -0.61 | 59.28 | 59.28 | 58.64 | 6756 |
| 1731540600 | 59.1208 | 0.05 | 0.09 | 59.09 | 59.3 | 59.02 | 6276 |
| 1731454200 | 59.0681 | -0.31 | -0.53 | 59.33 | 59.3582 | 58.87 | 4176 |
| 1731367800 | 59.38 | 0.24 | 0.40 | 59.79 | 59.79 | 59.13 | 3233 |
| 1731108600 | 59.1433 | 0.26 | 0.44 | 59.47 | 59.47 | 58.995 | 2382 |
| 1731022200 | 58.8845 | 0.41 | 0.69 | 58.47 | 58.9375 | 58.47 | 3347 |
| 1730935800 | 58.4784 | 0.54 | 0.94 | 62.56 | 62.56 | 57.93 | 14003 |
| 1730849400 | 57.9347 | 0.65 | 1.13 | 57.55 | 57.99 | 57.4943 | 23806 |
| 1730763000 | 57.2858 | -0.14 | -0.24 | 58.21 | 58.21 | 57.2858 | 2445 |
| 1730500200 | 57.4264 | 0.13 | 0.22 | 58.22 | 58.22 | 57.4264 | 18311 |
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
