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 | -1.3 | -2.25303292894 | 57.7 | 58.7568 | 56.19 | 163502 | 57.51003375 | CS |
| 4 | 0.15 | 0.266666666667 | 56.25 | 58.76 | 55.0506 | 140990 | 57.06928975 | CS |
| 12 | 3.92 | 7.46951219512 | 52.48 | 58.76 | 50.45 | 174287 | 54.43342764 | CS |
| 26 | 4.15 | 7.94258373206 | 52.25 | 58.84 | 45.07 | 182620 | 53.46753637 | CS |
| 52 | 14.27 | 33.8713505815 | 42.13 | 58.84 | 35.69 | 210572 | 49.36105678 | CS |
| 156 | 27.59 | 95.7653592503 | 28.81 | 59 | 25.2 | 235993 | 41.78928762 | CS |
| 260 | 23.69 | 72.4243350657 | 32.71 | 59 | 10 | 224442 | 34.11693768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 56.4 | -0.28 | -0.49 | 56.72 | 57.52 | 56.19 | 140968 |
| 1713393300 | 56.68 | -0.57 | -1.00 | 57.43 | 58.11 | 56.615 | 143355 |
| 1713306900 | 57.25 | -0.13 | -0.23 | 56.74 | 57.29 | 56.3 | 113527 |
| 1713220500 | 57.38 | -0.13 | -0.23 | 57.86 | 58.17 | 56.451 | 153848 |
| 1712961300 | 57.51 | -0.97 | -1.66 | 58.46 | 58.7568 | 56.7762 | 231088 |
| 1712874900 | 58.48 | 1.18 | 2.06 | 57.7 | 58.49 | 56.9601 | 174154 |
| 1712788500 | 57.3 | -0.04 | -0.07 | 56.45 | 57.3 | 55.9 | 173181 |
| 1712702100 | 57.34 | -0.72 | -1.24 | 58.37 | 58.76 | 56.97 | 103809 |
| 1712615700 | 58.06 | 0.62 | 1.08 | 57.72 | 58.25 | 57.28 | 102078 |
| 1712356500 | 57.44 | 0.39 | 0.68 | 57.04 | 57.51 | 56.3904 | 106623 |
| 1712270100 | 57.05 | 0.9 | 1.60 | 56.77 | 58.09 | 56.035 | 234898 |
| 1712183700 | 56.15 | -0.06 | -0.11 | 56.17 | 56.28 | 55.5577 | 116848 |
| 1712097300 | 56.21 | -0.21 | -0.37 | 56.22 | 56.41 | 55.555 | 162587 |
| 1712010900 | 56.42 | -0.95 | -1.66 | 57.33 | 57.33 | 56.17 | 131226 |
| 1711665300 | 57.37 | 0.05 | 0.09 | 57.49 | 57.82 | 57.025 | 144288 |
| 1711578900 | 57.32 | 0.82 | 1.45 | 57.13 | 57.61 | 57 | 122161 |
| 1711492500 | 56.5 | -0.12 | -0.21 | 57.12 | 57.12 | 56.14 | 112562 |
| 1711406100 | 56.62 | 0.6 | 1.07 | 56.37 | 57.08 | 55.0506 | 100064 |
| 1711146900 | 56.02 | -0.38 | -0.67 | 56.35 | 56.35 | 55.81 | 83664 |
| 1711060500 | 56.4 | 0.42 | 0.75 | 56.25 | 56.715 | 55.6948 | 158364 |
| 1710974100 | 55.98 | 1.05 | 1.91 | 54.89 | 56.18 | 54.3893 | 122754 |
| 1710887700 | 54.93 | 1.75 | 3.29 | 53.2 | 55.28 | 53.2 | 189586 |
| 1710801300 | 53.18 | -0.2 | -0.37 | 53.38 | 53.69 | 52.73 | 202725 |
| 1710542100 | 53.38 | 0.13 | 0.24 | 52.99 | 53.931 | 52.99 | 983729 |
| 1710455700 | 53.25 | -1.21 | -2.22 | 54.61 | 54.61 | 52.96 | 161815 |
| 1710369300 | 54.46 | 0.39 | 0.72 | 53.96 | 54.74 | 53.47 | 200515 |
| 1710282900 | 54.07 | -0.16 | -0.30 | 54.33 | 54.5 | 53.79 | 194131 |
| 1710196500 | 54.23 | -0.63 | -1.15 | 54.5 | 54.71 | 53.52 | 162721 |
| 1709940900 | 54.86 | 0.92 | 1.71 | 55 | 55.675 | 54.5 | 203136 |
| 1709854500 | 53.94 | 0.85 | 1.60 | 53.54 | 54.72 | 53.2044 | 174920 |
| 1709768100 | 53.09 | -0.27 | -0.51 | 54 | 54.23 | 52.67 | 178707 |
| 1709681700 | 53.36 | -1.27 | -2.32 | 54.52 | 55.02 | 53.34 | 142575 |
| 1709595300 | 54.63 | -0.83 | -1.50 | 55.41 | 55.54 | 53.995 | 143683 |
| 1709336100 | 55.46 | 0.18 | 0.33 | 55.28 | 55.96 | 54.18 | 156227 |
| 1709249700 | 55.28 | 0.65 | 1.19 | 55.15 | 55.57 | 54.66 | 139973 |
| 1709163300 | 54.63 | 0.46 | 0.85 | 53.99 | 55.05 | 53.7826 | 158859 |
| 1709076900 | 54.17 | 1.33 | 2.52 | 53.29 | 54.22 | 52.84 | 186233 |
| 1708990500 | 52.84 | 0.09 | 0.17 | 52.34 | 52.98 | 52.05 | 169626 |
| 1708731300 | 52.75 | 0.71 | 1.36 | 52.5 | 53.4 | 51.84 | 199341 |
| 1708644900 | 52.04 | -4.21 | -7.48 | 56.05 | 56.27 | 51.3 | 322608 |
| 1708558500 | 56.25 | 2.95 | 5.53 | 54.49 | 56.57 | 50.45 | 249921 |
| 1708472100 | 53.3 | -0.93 | -1.71 | 53.42 | 54.48 | 53.13 | 185844 |
| 1708126500 | 54.23 | -0.35 | -0.64 | 54.6 | 54.7 | 53.71 | 154267 |
| 1708040100 | 54.58 | 1.82 | 3.45 | 52.84 | 54.7 | 52.77 | 177868 |
| 1707953700 | 52.76 | 1.16 | 2.25 | 52.28 | 52.835 | 51.42 | 129125 |
| 1707867300 | 51.6 | -2.43 | -4.50 | 53.085 | 53.085 | 51.18 | 227132 |
| 1707780900 | 54.03 | 1.78 | 3.41 | 52.21 | 54.395 | 52.19 | 167774 |
| 1707521700 | 52.25 | -0.08 | -0.15 | 52.21 | 52.5 | 51.48 | 157432 |
| 1707435300 | 52.33 | 0.71 | 1.38 | 51.41 | 52.42 | 51.14 | 155665 |
| 1707348900 | 51.62 | 0.25 | 0.49 | 51.36 | 51.94 | 50.9 | 156370 |
| 1707262500 | 51.37 | 0.11 | 0.21 | 50.9 | 51.6699 | 50.8518 | 136537 |
| 1707176100 | 51.26 | -1.03 | -1.97 | 51.77 | 51.99 | 50.82 | 134576 |
| 1706916900 | 52.29 | -0.7 | -1.32 | 52.81 | 53.09 | 52.17 | 130343 |
| 1706830500 | 52.99 | 0.28 | 0.53 | 53.04 | 53.54 | 52.02 | 160645 |
| 1706744100 | 52.71 | -1.62 | -2.98 | 54.23 | 54.35 | 52.625 | 160933 |
| 1706657700 | 54.33 | 1.62 | 3.07 | 52.62 | 54.41 | 52.44 | 135869 |
| 1706571300 | 52.71 | 0.16 | 0.30 | 52.71 | 52.9 | 51.92 | 129394 |
| 1706312100 | 52.55 | 0.48 | 0.92 | 52.48 | 52.93 | 51.715 | 129737 |
| 1706225700 | 52.07 | 0.26 | 0.50 | 52.48 | 52.7199 | 51.03 | 152268 |
| 1706139300 | 51.81 | -0.26 | -0.50 | 52.61 | 52.945 | 51.41 | 109172 |
| 1706052900 | 52.07 | -0.41 | -0.78 | 53.16 | 53.6 | 51.79 | 172280 |
| 1705966500 | 52.48 | -0.33 | -0.62 | 52.69 | 53.59 | 52.17 | 233351 |
| 1705707300 | 52.81 | 0.79 | 1.52 | 52.23 | 53.02 | 51.31 | 181495 |
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
