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 | -1.7825311943 | 56.1 | 56.315 | 55.025 | 2815065 | 55.64242654 | SP |
| 4 | -3.88 | -6.57850118684 | 58.98 | 59.51 | 55.025 | 3561421 | 57.66568123 | SP |
| 12 | -4.861 | -8.10693617518 | 59.961 | 60.26 | 55.025 | 3909608 | 57.94513764 | SP |
| 26 | -3.49 | -5.95664789213 | 58.59 | 63.41 | 55.025 | 2984713 | 58.9441797 | SP |
| 52 | -6.9 | -11.1290322581 | 62 | 63.41 | 54.96 | 2617741 | 58.76228388 | SP |
| 156 | -34.54 | -38.5319053994 | 89.64 | 90.355 | 51.905 | 2116623 | 63.96526113 | SP |
| 260 | -29.18 | -34.6226862838 | 84.28 | 109.6999 | 51.905 | 1634094 | 70.05079792 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 55.1 | -0.39 | -0.70 | 55.3189 | 55.4699 | 55.08 | 3820506 |
| 1735256100 | 55.49 | -0.02 | -0.04 | 55.12 | 55.57 | 55.12 | 2491451 |
| 1735077840 | 55.51 | -0.03 | -0.05 | 55.03 | 55.525 | 55.025 | 2421964 |
| 1734996900 | 55.54 | -0.43 | -0.77 | 55.91 | 55.94 | 55.4813 | 3201044 |
| 1734737700 | 55.97 | 0.22 | 0.39 | 56.09 | 56.315 | 55.97 | 3117963 |
| 1734651300 | 55.75 | -0.68 | -1.21 | 55.82 | 55.9885 | 55.49 | 5190356 |
| 1734564900 | 56.43 | -0.67 | -1.17 | 56.94 | 57.125 | 56.4 | 3083659 |
| 1734478500 | 57.1 | 0.09 | 0.16 | 57.06 | 57.305 | 57.02 | 2140746 |
| 1734392100 | 57.01 | 0.09 | 0.16 | 57.07 | 57.11 | 56.7831 | 2713309 |
| 1734132900 | 56.92 | -0.5 | -0.87 | 57.24 | 57.245 | 56.82 | 2342675 |
| 1734046500 | 57.42 | -0.58 | -1.00 | 57.73 | 57.7734 | 57.36 | 3997288 |
| 1733960100 | 58 | -0.52 | -0.89 | 58.52 | 58.645 | 57.97 | 2085826 |
| 1733873700 | 58.52 | -0.27 | -0.46 | 58.5 | 58.63 | 58.42 | 2255488 |
| 1733787300 | 58.79 | -0.44 | -0.74 | 59.0559 | 59.06 | 58.735 | 2681657 |
| 1733528100 | 59.23 | 0.1 | 0.17 | 59.45 | 59.51 | 59.05 | 2745895 |
| 1733441700 | 59.13 | 0.1 | 0.17 | 58.83 | 59.215 | 58.7901 | 2448867 |
| 1733355300 | 59.03 | 0.55 | 0.94 | 58.23 | 59.1 | 58.175 | 7560283 |
| 1733268900 | 58.48 | -0.44 | -0.75 | 58.955 | 59.02 | 58.4349 | 5699007 |
| 1733182500 | 58.92 | -0.1 | -0.17 | 58.56 | 59.0783 | 58.45 | 8587062 |
| 1732917840 | 59.02 | 0.52 | 0.89 | 58.98 | 59.045 | 58.7526 | 2097367 |
| 1732750500 | 58.5 | 0.38 | 0.65 | 58.52 | 58.695 | 58.305 | 3438355 |
| 1732664100 | 58.12 | -0.19 | -0.33 | 57.99 | 58.145 | 57.8 | 5019378 |
| 1732577700 | 58.31 | 1.34 | 2.35 | 58.02 | 58.3404 | 57.9106 | 15749791 |
| 1732318500 | 56.97 | 0.04 | 0.07 | 57.03 | 57.17 | 56.865 | 13862631 |
| 1732232100 | 56.93 | -0.1 | -0.18 | 57.04 | 57.27 | 56.785 | 2910192 |
| 1732145700 | 57.03 | -0.15 | -0.26 | 56.88 | 57.25 | 56.86 | 3195843 |
| 1732059300 | 57.18 | 0.25 | 0.44 | 57.265 | 57.385 | 57.135 | 1873150 |
| 1731972900 | 56.93 | 0.11 | 0.19 | 56.59 | 57.1 | 56.46 | 1984746 |
| 1731713700 | 56.82 | -0.14 | -0.25 | 56.68 | 57.125 | 56.451 | 3606603 |
| 1731627300 | 56.96 | 0.28 | 0.49 | 57.0711 | 57.34 | 56.901 | 2543837 |
| 1731540900 | 56.68 | -0.4 | -0.70 | 57.57 | 57.57 | 56.58 | 3098163 |
| 1731454500 | 57.08 | -0.82 | -1.42 | 57.48 | 57.759 | 56.9825 | 3658235 |
| 1731368100 | 57.9 | -0.22 | -0.38 | 57.9647 | 58.005 | 57.66 | 1579514 |
| 1731108900 | 58.12 | 0.64 | 1.11 | 57.85 | 58.22 | 57.79 | 3287237 |
| 1731022500 | 57.48 | 0.63 | 1.11 | 57.09 | 57.66 | 57.074 | 3178892 |
| 1730936100 | 56.85 | -1.35 | -2.32 | 56.51 | 57.105 | 56.44 | 4768205 |
| 1730849700 | 58.2 | 0.25 | 0.43 | 57.8 | 58.31 | 57.5705 | 2446494 |
| 1730763300 | 57.95 | 0.79 | 1.38 | 57.99 | 58.165 | 57.6397 | 2553565 |
| 1730500500 | 57.16 | -0.97 | -1.67 | 57.96 | 58.14 | 57.1202 | 3211738 |
| 1730414100 | 58.13 | 0.09 | 0.16 | 57.93 | 58.37 | 57.76 | 2811142 |
| 1730327700 | 58.04 | 0.12 | 0.21 | 58.38 | 58.62 | 57.9698 | 2313187 |
| 1730241300 | 57.92 | 0.06 | 0.10 | 57.42 | 57.93 | 57.31 | 2465205 |
| 1730154900 | 57.86 | -0.18 | -0.31 | 58.08 | 58.08 | 57.595 | 1799820 |
| 1729895700 | 58.04 | -0.27 | -0.46 | 58.5 | 58.5358 | 57.9502 | 2067157 |
| 1729809300 | 58.31 | 0.31 | 0.53 | 58.06 | 58.505 | 57.92 | 1900965 |
| 1729722900 | 58 | -0.17 | -0.29 | 57.85 | 58.15 | 57.765 | 3932818 |
| 1729636500 | 58.17 | 0.03 | 0.05 | 58.34 | 58.41 | 58.03 | 2231321 |
| 1729550100 | 58.14 | -0.94 | -1.59 | 58.56 | 58.62 | 58.1301 | 2065701 |
| 1729290900 | 59.08 | 0.06 | 0.10 | 59.1 | 59.29 | 59.06 | 1885547 |
| 1729204500 | 59.02 | -0.82 | -1.37 | 59.26 | 59.355 | 58.9433 | 2172651 |
| 1729118100 | 59.84 | 0.18 | 0.30 | 59.92 | 60.05 | 59.77 | 6166497 |
| 1729031700 | 59.66 | 0.69 | 1.17 | 59.4 | 59.7 | 59.355 | 6137611 |
| 1728945300 | 58.97 | -0.03 | -0.05 | 58.6 | 58.97 | 58.55 | 1027006 |
| 1728686100 | 59 | -0.16 | -0.27 | 58.88 | 59.18 | 58.86 | 5976302 |
| 1728599700 | 59.16 | -0.21 | -0.35 | 59.07 | 59.185 | 58.81 | 4548968 |
| 1728513300 | 59.37 | -0.33 | -0.55 | 59.49 | 59.63 | 59.25 | 11124008 |
| 1728426900 | 59.7 | 0.05 | 0.08 | 59.36 | 59.71 | 59.3398 | 1514764 |
| 1728340500 | 59.65 | -0.38 | -0.63 | 59.7 | 59.855 | 59.58 | 2141007 |
| 1728081300 | 60.03 | -0.75 | -1.23 | 59.961 | 60.26 | 59.96 | 1858873 |
| 1727994900 | 60.78 | -0.51 | -0.83 | 61.12 | 61.1887 | 60.765 | 2045512 |
| 1727908500 | 61.29 | -0.45 | -0.73 | 60.97 | 61.315 | 60.91 | 5898315 |
| 1727822100 | 61.74 | 0.2 | 0.32 | 61.9 | 62.21 | 61.68 | 2747409 |
| 1727735520 | 61.54 | -0.23 | -0.37 | 61.85 | 61.85 | 61.4 | 2807179 |
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
