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 | 0.6179 | 1.10083734188 | 56.13 | 57.1086 | 56.13 | 6555 | 56.60991399 | SP |
| 4 | 2.2979 | 4.2202020202 | 54.45 | 59.37 | 54.45 | 19847 | 56.7247086 | SP |
| 12 | 8.0879 | 16.6212494862 | 48.66 | 59.37 | 47.81 | 10889 | 54.51864608 | SP |
| 26 | 5.5779 | 10.9007230799 | 51.17 | 59.37 | 47.81 | 16575 | 51.3567385 | SP |
| 52 | 4.3079 | 8.2149122807 | 52.44 | 59.37 | 46.105 | 18948 | 50.45493537 | SP |
| 156 | 7.3179 | 14.8045721222 | 49.43 | 59.37 | 41.84 | 19481 | 49.15926338 | SP |
| 260 | 20.9379 | 58.4694219492 | 35.81 | 59.37 | 35.14 | 22657 | 46.68284011 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 56.7479 | -0.1 | -0.18 | 56.67 | 57.06 | 56.67 | 3894 |
| 1714170600 | 56.8498 | 0.09 | 0.15 | 56.98 | 57.1086 | 56.72 | 1899 |
| 1714084200 | 56.7621 | 0.26 | 0.46 | 56.38 | 56.95 | 56.38 | 7885 |
| 1713997800 | 56.5 | 0.01 | 0.02 | 56.4 | 56.6871 | 56.4 | 9691 |
| 1713911400 | 56.49 | -0.16 | -0.29 | 56.13 | 56.67 | 56.13 | 9404 |
| 1713825000 | 56.6527 | -1.74 | -2.98 | 56.85 | 56.96 | 56.54 | 19436 |
| 1713565800 | 58.3956 | 0.32 | 0.56 | 58.18 | 58.615 | 58.18 | 8152 |
| 1713479400 | 58.0715 | 0.22 | 0.38 | 58.3 | 58.37 | 57.85 | 3567 |
| 1713393000 | 57.85 | -0.36 | -0.61 | 58.35 | 58.5 | 57.67 | 25058 |
| 1713306600 | 58.205 | -0.19 | -0.33 | 58.15 | 58.3991 | 57.7186 | 4075 |
| 1713220200 | 58.3965 | 1.16 | 2.03 | 57.69 | 58.4 | 57.05 | 69840 |
| 1712961000 | 57.235 | -0.76 | -1.32 | 58.84 | 59.37 | 57.09 | 8004 |
| 1712874600 | 57.9988 | 1.14 | 2.00 | 57.31 | 57.9988 | 57.13 | 3172 |
| 1712788200 | 56.86 | -0.49 | -0.85 | 56.83 | 57.5625 | 56.76 | 12378 |
| 1712701800 | 57.35 | 0.36 | 0.63 | 57.61 | 57.68 | 57.09 | 26624 |
| 1712615400 | 56.99 | 0.47 | 0.83 | 56.89 | 57.08 | 56.42 | 15802 |
| 1712356200 | 56.5188 | 0.99 | 1.78 | 55.79 | 56.69 | 55.79 | 5390 |
| 1712269800 | 55.5294 | -0.34 | -0.61 | 55.7 | 55.9902 | 55.5294 | 128838 |
| 1712183400 | 55.87 | 0.77 | 1.40 | 55.19 | 55.87 | 55.14 | 19722 |
| 1712097000 | 55.0996 | 1.1 | 2.04 | 54.45 | 55.0996 | 54.45 | 14106 |
| 1712010600 | 54 | 0.45 | 0.84 | 54.38 | 54.38 | 53.7337 | 11288 |
| 1711665000 | 53.55 | 0.79 | 1.50 | 53.1 | 53.55 | 53.08 | 4699 |
| 1711578600 | 52.76 | 0.28 | 0.54 | 52.6 | 52.8 | 52.6 | 23852 |
| 1711492200 | 52.4763 | 0.02 | 0.04 | 52.76 | 52.76 | 52.4763 | 871 |
| 1711405800 | 52.4568 | 0.16 | 0.31 | 52.52 | 52.655 | 52.4568 | 2833 |
| 1711146600 | 52.2928 | -0.39 | -0.74 | 52.57 | 52.6887 | 52.23 | 2310 |
| 1711060200 | 52.6801 | -0.37 | -0.70 | 53.28 | 53.28 | 52.62 | 2944 |
| 1710973800 | 53.05 | 0.76 | 1.45 | 52.18 | 53.09 | 52.18 | 3105 |
| 1710887400 | 52.29 | -0.11 | -0.21 | 52.16 | 52.3294 | 52.16 | 3049 |
| 1710801000 | 52.4024 | 0.02 | 0.03 | 52.48 | 52.48 | 52.3773 | 1572 |
| 1710541800 | 52.3856 | 0.02 | 0.05 | 52.49 | 52.595 | 52.3856 | 3679 |
| 1710455400 | 52.3606 | -0.22 | -0.41 | 52.46 | 52.46 | 52.21 | 3172 |
| 1710369000 | 52.5764 | 0.65 | 1.25 | 52.2 | 52.6999 | 52.2 | 4687 |
| 1710282600 | 51.9288 | -0.58 | -1.11 | 52.12 | 52.12 | 51.8511 | 4357 |
| 1710196200 | 52.512 | 0.2 | 0.39 | 52.56 | 52.585 | 52.4258 | 5883 |
| 1709940600 | 52.31 | 0.3 | 0.58 | 52.24 | 52.73 | 52.13 | 18999 |
| 1709854200 | 52.01 | 0.26 | 0.51 | 51.87 | 52.1 | 51.76 | 7567 |
| 1709767800 | 51.7465 | 0.56 | 1.09 | 51.42 | 51.8 | 51.42 | 5083 |
| 1709681400 | 51.1874 | 0.08 | 0.17 | 51.44 | 51.44 | 51.18 | 12190 |
| 1709595000 | 51.1025 | 1.02 | 2.03 | 50.49 | 51.1025 | 50.49 | 3313 |
| 1709335800 | 50.0847 | 0.92 | 1.87 | 49.34 | 50.24 | 49.18 | 9473 |
| 1709249400 | 49.1634 | 0.28 | 0.57 | 49.28 | 49.33 | 49.1208 | 2075 |
| 1709163000 | 48.885 | 0.05 | 0.11 | 48.84 | 48.885 | 48.8 | 5161 |
| 1709076600 | 48.8316 | -0.08 | -0.16 | 49.01 | 49.01 | 48.8316 | 945 |
| 1708990200 | 48.91 | -0.19 | -0.39 | 48.76 | 48.94 | 48.74 | 10445 |
| 1708731000 | 49.1001 | 0.27 | 0.55 | 48.8 | 49.2172 | 48.8 | 3548 |
| 1708644600 | 48.83 | 0.01 | 0.02 | 48.81 | 48.83 | 48.75 | 19665 |
| 1708558200 | 48.82 | -0.07 | -0.15 | 48.98 | 48.98 | 48.74 | 2740 |
| 1708471800 | 48.8941 | 0.02 | 0.05 | 49.01 | 49.01 | 48.89 | 7667 |
| 1708126200 | 48.8699 | 0.38 | 0.79 | 48.35 | 48.9251 | 48.35 | 2576 |
| 1708039800 | 48.4877 | 0.42 | 0.87 | 48.39 | 48.5581 | 48.35 | 2908 |
| 1707953400 | 48.07 | 0.13 | 0.28 | 47.81 | 48.07 | 47.81 | 8920 |
| 1707867000 | 47.9367 | -0.76 | -1.55 | 48.19 | 48.19 | 47.881 | 1010 |
| 1707780600 | 48.6937 | -0.05 | -0.11 | 48.52 | 48.7399 | 48.52 | 17278 |
| 1707521400 | 48.7457 | -0.14 | -0.28 | 48.7 | 48.7487 | 48.7 | 2835 |
| 1707435000 | 48.8824 | 0.11 | 0.23 | 48.67 | 48.8866 | 48.67 | 4788 |
| 1707348600 | 48.7693 | -0.15 | -0.31 | 48.77 | 48.91 | 48.7693 | 2951 |
| 1707262200 | 48.92 | 0.26 | 0.53 | 48.66 | 48.93 | 48.66 | 4182 |
| 1707175800 | 48.6615 | -0.32 | -0.66 | 48.47 | 48.7 | 48.47 | 4957 |
| 1706916600 | 48.9849 | -0.5 | -1.01 | 48.75 | 48.9849 | 48.73 | 9254 |
| 1706830200 | 49.4856 | 0.52 | 1.05 | 49.27 | 49.64 | 49.12 | 7706 |
| 1706743800 | 48.97 | -0.18 | -0.37 | 49.3 | 49.54 | 48.97 | 7731 |
| 1706657400 | 49.15 | 0.01 | 0.02 | 49.38 | 49.46 | 49.04 | 17250 |
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
