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 | -2.91 | -4.90476993089 | 59.33 | 59.4 | 56.24 | 295194 | 58.27770943 | SP |
| 4 | -0.86 | -1.50139664804 | 57.28 | 59.4 | 56.24 | 305742 | 58.15904721 | SP |
| 12 | 2.75 | 5.12390534749 | 53.67 | 59.4 | 53.6196 | 349851 | 56.87180298 | SP |
| 26 | 3.64 | 6.89655172414 | 52.78 | 59.4 | 50.65 | 345665 | 55.32110675 | SP |
| 52 | 2.78 | 5.182699478 | 53.64 | 59.4 | 50.65 | 324773 | 54.49580924 | SP |
| 156 | -10.78 | -16.0416666667 | 67.2 | 70.475 | 44.37 | 264819 | 53.73032054 | SP |
| 260 | 6.43 | 12.8625725145 | 49.99 | 70.475 | 35.21 | 188984 | 53.84832559 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220200 | 57.15 | -0.4 | -0.70 | 57.98 | 57.98 | 57.02 | 318834 |
| 1712961000 | 57.55 | -1.33 | -2.26 | 58.13 | 58.26 | 57.47 | 297996 |
| 1712874600 | 58.88 | 0.39 | 0.67 | 58.95 | 59.01 | 58.46 | 285621 |
| 1712788200 | 58.49 | -0.91 | -1.53 | 58.57 | 58.74 | 58.2701 | 262857 |
| 1712701800 | 59.4 | 0.43 | 0.73 | 59.33 | 59.4 | 59.01 | 310579 |
| 1712615400 | 58.97 | 0.5 | 0.86 | 58.91 | 59.09 | 58.8469 | 199067 |
| 1712356200 | 58.47 | 0.06 | 0.10 | 58.33 | 58.61 | 58.2194 | 490935 |
| 1712269800 | 58.41 | -0.24 | -0.41 | 59.18 | 59.2899 | 58.35 | 211624 |
| 1712183400 | 58.65 | 0.23 | 0.39 | 58.26 | 58.759 | 58.22 | 439750 |
| 1712097000 | 58.42 | 0.21 | 0.36 | 58.46 | 58.57 | 58.36 | 308445 |
| 1712010600 | 58.21 | 0.25 | 0.43 | 58.35 | 58.63 | 58.0601 | 433233 |
| 1711665000 | 57.96 | 0.14 | 0.24 | 57.87 | 58.1082 | 57.87 | 260628 |
| 1711578600 | 57.82 | 0.22 | 0.38 | 57.7 | 57.84 | 57.53 | 223711 |
| 1711492200 | 57.6 | -0.15 | -0.26 | 57.84 | 57.88 | 57.5596 | 473110 |
| 1711405800 | 57.75 | 0.06 | 0.10 | 57.74 | 57.8495 | 57.6771 | 250924 |
| 1711146600 | 57.69 | -0.47 | -0.81 | 57.75 | 57.9 | 57.6001 | 256982 |
| 1711060200 | 58.16 | 0.15 | 0.26 | 58.43 | 58.56 | 58.11 | 271851 |
| 1710973800 | 58.01 | 0.71 | 1.24 | 57.5 | 58.08 | 57.35 | 290234 |
| 1710887400 | 57.3 | -0.26 | -0.45 | 57.28 | 57.41 | 57 | 239483 |
| 1710801000 | 57.56 | 0.06 | 0.10 | 57.91 | 57.91 | 57.525 | 250119 |
| 1710541800 | 57.5 | -0.39 | -0.67 | 57.69 | 57.69 | 57.42 | 275107 |
| 1710455400 | 57.89 | -0.16 | -0.28 | 58.25 | 58.3 | 57.7 | 328365 |
| 1710369000 | 58.05 | -0.49 | -0.84 | 58.15 | 58.2199 | 57.96 | 460175 |
| 1710282600 | 58.54 | 0.64 | 1.11 | 58.44 | 58.54 | 58.07 | 309627 |
| 1710196200 | 57.9 | -0.06 | -0.10 | 57.93 | 58.15 | 57.8494 | 552541 |
| 1709940600 | 57.96 | -0.13 | -0.22 | 58.25 | 58.41 | 57.8401 | 307732 |
| 1709854200 | 58.09 | 0.4 | 0.69 | 57.81 | 58.2186 | 57.7 | 247975 |
| 1709767800 | 57.69 | 0.73 | 1.28 | 57.69 | 57.9587 | 57.6215 | 278810 |
| 1709681400 | 56.96 | -0.51 | -0.89 | 57.15 | 57.3 | 56.8549 | 282820 |
| 1709595000 | 57.47 | -0.11 | -0.19 | 57.69 | 57.69 | 57.42 | 254965 |
| 1709335800 | 57.58 | 0.79 | 1.39 | 57.24 | 57.72 | 57.16 | 661144 |
| 1709249400 | 56.79 | 0.19 | 0.34 | 57.01 | 57.08 | 56.6 | 248912 |
| 1709163000 | 56.6 | -0.71 | -1.24 | 56.97 | 56.97 | 56.4637 | 572822 |
| 1709076600 | 57.31 | 0.02 | 0.03 | 57.41 | 57.48 | 57.25 | 525104 |
| 1708990200 | 57.29 | -0.21 | -0.37 | 57.3 | 57.379 | 57.1719 | 258913 |
| 1708731000 | 57.5 | -0.06 | -0.10 | 57.6 | 57.6 | 57.3001 | 211184 |
| 1708644600 | 57.56 | 0.68 | 1.20 | 57.45 | 57.6 | 57.2915 | 305656 |
| 1708558200 | 56.88 | 0.08 | 0.14 | 56.93 | 56.9999 | 56.6938 | 260550 |
| 1708471800 | 56.8 | 0.09 | 0.16 | 56.98 | 56.98 | 56.6074 | 233716 |
| 1708126200 | 56.71 | 0.34 | 0.60 | 56.62 | 56.89 | 56.575 | 453120 |
| 1708039800 | 56.37 | 0.31 | 0.55 | 56.21 | 56.4099 | 56.1 | 209538 |
| 1707953400 | 56.06 | 0.87 | 1.58 | 55.84 | 56.1399 | 55.83 | 237909 |
| 1707867000 | 55.19 | -1.15 | -2.04 | 55.62 | 55.78 | 55 | 334391 |
| 1707780600 | 56.34 | 0.2 | 0.36 | 56.12 | 56.6482 | 56.12 | 222037 |
| 1707521400 | 56.14 | 0.13 | 0.23 | 55.91 | 56.28 | 55.69 | 324833 |
| 1707435000 | 56.01 | -0.25 | -0.44 | 56.06 | 56.12 | 55.88 | 389288 |
| 1707348600 | 56.26 | 0.03 | 0.05 | 56.02 | 56.3483 | 56.02 | 301366 |
| 1707262200 | 56.23 | 1.19 | 2.16 | 55.8 | 56.2836 | 55.6902 | 620727 |
| 1707175800 | 55.04 | 0.03 | 0.05 | 54.89 | 55.1836 | 54.6801 | 404633 |
| 1706916600 | 55.01 | -0.16 | -0.29 | 54.97 | 55.09 | 54.71 | 635859 |
| 1706830200 | 55.17 | 0.63 | 1.16 | 54.89 | 55.195 | 54.75 | 427107 |
| 1706743800 | 54.54 | -0.11 | -0.20 | 54.65 | 55.0363 | 54.33 | 304518 |
| 1706657400 | 54.65 | -0.35 | -0.64 | 54.52 | 54.67 | 54.43 | 357014 |
| 1706571000 | 55 | 0.14 | 0.26 | 55.08 | 55.08 | 54.65 | 144065 |
| 1706311800 | 54.86 | 0.07 | 0.13 | 54.65 | 54.9293 | 54.65 | 646991 |
| 1706225400 | 54.79 | 0.15 | 0.27 | 54.94 | 54.985 | 54.5649 | 810614 |
| 1706139000 | 54.64 | 0.72 | 1.34 | 54.81 | 55.039 | 54.5101 | 420508 |
| 1706052600 | 53.92 | 0.31 | 0.58 | 53.67 | 53.9646 | 53.6196 | 401411 |
| 1705966200 | 53.61 | -0.47 | -0.87 | 53.58 | 53.78 | 53.49 | 814222 |
| 1705707000 | 54.08 | 0.56 | 1.05 | 53.67 | 54.129 | 53.45 | 297477 |
| 1705620600 | 53.52 | 0.5 | 0.94 | 53.36 | 53.5688 | 53.2139 | 506227 |
| 1705534200 | 53.02 | -0.81 | -1.50 | 52.83 | 53.06 | 52.72 | 493049 |
| 1705447800 | 53.83 | -1.27 | -2.30 | 54.32 | 54.4 | 53.74 | 329238 |
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
