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 | 0.48 | 0.85375831525 | 56.222 | 57.5 | 54.802 | 2720 | 56.28893926 | CS |
| 4 | 0.958 | 1.7185706085 | 55.744 | 58.624 | 54.802 | 1806 | 56.51840419 | CS |
| 12 | -0.31 | -0.543745176454 | 57.012 | 61 | 53.54 | 3225 | 57.18330437 | CS |
| 26 | 2.196 | 4.02891424797 | 54.506 | 61 | 50.14 | 4466 | 56.11809236 | CS |
| 52 | 18.446 | 48.2172731075 | 38.256 | 61 | 37.74 | 5624 | 48.52751 | CS |
| 156 | 20.692 | 57.4618161622 | 36.01 | 61 | 24.136 | 19360 | 33.40754936 | CS |
| 260 | 34.747 | 158.264632202 | 21.955 | 61 | 14.61 | 32935 | 29.62086697 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732141740 | 54.938 | -1.49 | -2.63 | 55.564 | 56.378 | 54.802 | 2516 |
| 1732054800 | 56.424 | 0.96 | 1.73 | 55.612 | 56.75 | 54.888 | 6216 |
| 1731968640 | 55.464 | -1.7 | -2.97 | 55.334 | 56.816 | 55.334 | 1239 |
| 1731709260 | 57.16 | -0.31 | -0.55 | 57.5 | 57.5 | 55 | 2290 |
| 1731622800 | 57.474 | 1.93 | 3.47 | 56.222 | 57.48 | 56.222 | 1339 |
| 1731536760 | 55.546 | -0.21 | -0.37 | 56.568 | 56.568 | 55.546 | 758 |
| 1731450480 | 55.754 | -0.77 | -1.36 | 55.89 | 57.054 | 55.754 | 1310 |
| 1731363600 | 56.524 | 0.24 | 0.43 | 58.322 | 58.56 | 56.524 | 1201 |
| 1731104400 | 56.284 | -0.45 | -0.79 | 57.954 | 58.088 | 56.284 | 1571 |
| 1731018540 | 56.7306 | -0.16 | -0.28 | 57.196 | 58.264 | 56.364 | 1164 |
| 1730931600 | 56.892 | -1.73 | -2.95 | 57.0075 | 57.0075 | 56.892 | 1170 |
| 1730845680 | 58.624 | 0.74 | 1.29 | 58.078 | 58.624 | 56.76 | 1556 |
| 1730759160 | 57.88 | 2.33 | 4.20 | 57.326 | 57.88 | 55.662 | 1549 |
| 1730496420 | 55.546 | -0.52 | -0.92 | 55.546 | 55.546 | 55.546 | 464 |
| 1730409780 | 56.064 | -1.62 | -2.80 | 56.184 | 56.184 | 55.0337 | 5505 |
| 1730323500 | 57.68 | -0.27 | -0.47 | 56.684 | 57.68 | 56.684 | 1594 |
| 1730237280 | 57.952 | 0.15 | 0.25 | 55.792 | 57.952 | 55.792 | 1072 |
| 1730150880 | 57.806 | -0.62 | -1.06 | 57.806 | 57.806 | 57.806 | 307 |
| 1729891500 | 58.424 | 3.34 | 6.07 | 57.31 | 58.424 | 55.942 | 918 |
| 1729805160 | 55.08 | -1.68 | -2.97 | 55.744 | 55.9086 | 54.95 | 2384 |
| 1729718940 | 56.764 | -1.55 | -2.66 | 56.756 | 56.764 | 56.32 | 1777 |
| 1729632300 | 58.314 | 0.31 | 0.54 | 56.274 | 58.314 | 56.274 | 2737 |
| 1729545600 | 58.002 | 0.02 | 0.04 | 56.6396 | 58.002 | 56.28 | 1856 |
| 1729286400 | 57.98 | -0.06 | -0.10 | 59.016 | 59.016 | 56.96 | 1422 |
| 1729200000 | 58.0373 | 1.76 | 3.12 | 60.506 | 60.506 | 58.0373 | 757 |
| 1729113960 | 56.28 | -4.16 | -6.88 | 57.842 | 57.842 | 56.28 | 683 |
| 1729027680 | 60.44 | 1.02 | 1.71 | 58.35 | 60.44 | 57.1931 | 2251 |
| 1728941220 | 59.422 | -0.66 | -1.10 | 57.912 | 59.422 | 57.912 | 670 |
| 1728681900 | 60.08 | 1.78 | 3.05 | 60.052 | 60.08 | 57.794 | 947 |
| 1728595200 | 58.3045 | 0 | 0.00 | 58.3045 | 58.3045 | 58.3045 | 0 |
| 1728508800 | 58.3045 | 1.92 | 3.41 | 57.17 | 58.3045 | 57.17 | 1411 |
| 1728422580 | 56.38 | -2.67 | -4.52 | 59.564 | 59.564 | 56.38 | 1033 |
| 1728336000 | 59.05 | 1.85 | 3.23 | 56.57 | 59.05 | 56.57 | 1799 |
| 1728077220 | 57.2 | 0.19 | 0.33 | 58.098 | 58.828 | 56.94 | 3629 |
| 1727990760 | 57.012 | -0.5 | -0.87 | 58.392 | 58.392 | 57.012 | 1219 |
| 1727904000 | 57.51 | -3.22 | -5.30 | 57.888 | 59.59 | 57.51 | 3431 |
| 1727818140 | 60.73 | 3.52 | 6.16 | 59.542 | 60.73 | 57.8199 | 4139 |
| 1727731380 | 57.208 | -0.8 | -1.38 | 59 | 59.846 | 56.66 | 1335 |
| 1727472000 | 58.01 | -1.8 | -3.01 | 59.622 | 59.632 | 57.92 | 1368 |
| 1727386200 | 59.81 | 1.99 | 3.44 | 60.216 | 61 | 59.038 | 932 |
| 1727299200 | 57.822 | 0.46 | 0.80 | 58 | 58 | 57.822 | 1218 |
| 1727212800 | 57.365 | 1.2 | 2.13 | 58.054 | 58.054 | 57.365 | 1279 |
| 1727126940 | 56.168 | -2.33 | -3.99 | 57.788 | 57.788 | 56.08 | 744 |
| 1726867200 | 58.5 | -0.65 | -1.10 | 57.532 | 58.5 | 55.95 | 2749 |
| 1726781220 | 59.15 | 4.21 | 7.66 | 58.07 | 59.15 | 57.4 | 9719 |
| 1726694460 | 54.94 | -2.36 | -4.12 | 54.94 | 54.94 | 54.94 | 574 |
| 1726608240 | 57.302 | 2.86 | 5.26 | 57.302 | 57.302 | 57.302 | 432 |
| 1726521720 | 54.44 | -2.9 | -5.05 | 56.572 | 57.496 | 54.44 | 2238 |
| 1726262940 | 57.338 | 0.92 | 1.62 | 55.366 | 57.338 | 54.69 | 65038 |
| 1726176540 | 56.422 | 0 | 0.00 | 55.278 | 56.426 | 53.54 | 3864 |
| 1726090140 | 56.42 | 2.07 | 3.81 | 54.242 | 56.42 | 53.8699 | 561 |
| 1726003500 | 54.35 | -1.8 | -3.21 | 54.4138 | 54.45 | 53.95 | 13352 |
| 1725917160 | 56.154 | 2.57 | 4.79 | 54.36 | 56.154 | 53.95 | 1593 |
| 1725658020 | 53.5868 | -3.33 | -5.85 | 54.16 | 54.16 | 53.5868 | 423 |
| 1725571440 | 56.918 | 1.56 | 2.82 | 55.608 | 56.918 | 54.6596 | 3165 |
| 1725485040 | 55.358 | -2.73 | -4.70 | 55.692 | 55.934 | 55.358 | 3263 |
| 1725398880 | 58.09 | 0.64 | 1.12 | 57.55 | 58.09 | 56.56 | 2223 |
| 1725053340 | 57.448 | -1.38 | -2.34 | 57.448 | 57.448 | 57.448 | 616 |
| 1724966400 | 58.824 | 2.64 | 4.69 | 57.012 | 59.64 | 56.314 | 4475 |
| 1724880360 | 56.188 | 0.4 | 0.71 | 56.982 | 58.8826 | 56.188 | 16976 |
| 1724794080 | 55.79 | -0.78 | -1.38 | 55.79 | 55.79 | 55.79 | 747 |
| 1724707740 | 56.568 | 0.58 | 1.04 | 56.63 | 58.58 | 56.568 | 2319 |
| 1724448480 | 55.984 | 0.42 | 0.76 | 56 | 58.074 | 55.984 | 1432 |
| 1724362140 | 55.56 | -2.33 | -4.02 | 57.076 | 57.076 | 55.56 | 1013 |
| 1724275380 | 57.888 | 0.17 | 0.29 | 56.008 | 57.908 | 56.008 | 1054 |
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
