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 | 4.34 | 7.88231020705 | 55.06 | 59.4 | 55.06 | 7643 | 57.46626711 | SP |
| 4 | 3.27 | 5.8257616248 | 56.13 | 59.4 | 53.465 | 7399 | 55.63385642 | SP |
| 12 | 4.66 | 8.51297040555 | 54.74 | 59.4 | 49.57 | 20386 | 55.429757 | SP |
| 26 | 3.06 | 5.43130990415 | 56.34 | 59.4 | 49.57 | 17142 | 55.28816749 | SP |
| 52 | 13.56 | 29.5811518325 | 45.84 | 59.4 | 40.56 | 24734 | 51.25871046 | SP |
| 156 | -52.7 | -47.0115967886 | 112.1 | 115.54 | 37.41 | 46042 | 59.90567574 | SP |
| 260 | -37.43 | -38.6553754002 | 96.83 | 141 | 37.41 | 81263 | 93.21559578 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 58.1 | 0.31 | 0.54 | 57.9 | 59.25 | 57.9 | 14519 |
| 1726612200 | 57.79 | 0.85 | 1.49 | 57.54 | 58.08 | 57.41 | 7550 |
| 1726525800 | 56.9407 | 0.09 | 0.15 | 56.84 | 57 | 56.5 | 6266 |
| 1726266600 | 56.8539 | 1.29 | 2.32 | 56.11 | 57.09 | 56.11 | 8093 |
| 1726180200 | 55.5636 | 0.59 | 1.08 | 55.06 | 55.66 | 55.06 | 1785 |
| 1726093800 | 54.97 | 0.82 | 1.52 | 54.17 | 54.97 | 53.76 | 3572 |
| 1726007400 | 54.1464 | -0.09 | -0.17 | 54.17 | 54.17 | 53.465 | 3020 |
| 1725921000 | 54.24 | 0.52 | 0.96 | 54.19 | 54.66 | 54.09 | 36218 |
| 1725661800 | 53.7243 | -1.03 | -1.88 | 53.89 | 54.64 | 53.7243 | 1782 |
| 1725575400 | 54.7555 | -0.23 | -0.43 | 54.73 | 55.4 | 54.5704 | 3165 |
| 1725489000 | 54.9893 | -0.1 | -0.18 | 54.57 | 55.5401 | 54.57 | 16803 |
| 1725402600 | 55.09 | -1.15 | -2.04 | 55.95 | 56.05 | 54.97 | 6253 |
| 1725057000 | 56.2386 | 0.4 | 0.71 | 56.38 | 56.38 | 55.7318 | 3994 |
| 1724970600 | 55.84 | 0.62 | 1.12 | 56 | 56.3952 | 55.84 | 5536 |
| 1724884200 | 55.2193 | -0.49 | -0.89 | 55.36 | 55.64 | 55.02 | 5894 |
| 1724797800 | 55.714 | -0.31 | -0.56 | 55.64 | 55.84 | 55.306 | 5405 |
| 1724711400 | 56.0264 | -0.59 | -1.04 | 56.59 | 56.59 | 55.97 | 3207 |
| 1724452200 | 56.6174 | 1.32 | 2.38 | 55.76 | 56.658 | 55.76 | 5651 |
| 1724365800 | 55.2991 | -0.68 | -1.21 | 56.13 | 56.13 | 55.2991 | 1867 |
| 1724279400 | 55.9763 | 0.61 | 1.09 | 55.5 | 55.9763 | 55.5 | 6192 |
| 1724193000 | 55.37 | -0.73 | -1.31 | 56.01 | 56.15 | 55.18 | 20729 |
| 1724106600 | 56.1041 | 0.79 | 1.44 | 55.36 | 56.11 | 55.32 | 31774 |
| 1723847400 | 55.31 | 0.48 | 0.87 | 54.88 | 55.555 | 54.88 | 48189 |
| 1723761000 | 54.831 | 1.84 | 3.47 | 53.83 | 54.925 | 53.83 | 11569 |
| 1723674600 | 52.9921 | -0.31 | -0.59 | 53.37 | 53.7407 | 52.79 | 5986 |
| 1723588200 | 53.3063 | 1.45 | 2.79 | 52.44 | 53.4 | 52.44 | 15727 |
| 1723501800 | 51.861 | -0.43 | -0.82 | 52.3 | 52.3 | 51.78 | 2260 |
| 1723242600 | 52.29 | 0.08 | 0.15 | 52.48 | 52.54 | 52.07 | 14986 |
| 1723156200 | 52.21 | 1.24 | 2.43 | 51.53 | 52.31 | 51.17 | 25460 |
| 1723069800 | 50.97 | -0.8 | -1.55 | 52.43 | 52.43 | 50.97 | 3150 |
| 1722983400 | 51.77 | 0.57 | 1.11 | 51.52 | 52.1209 | 50.845 | 44777 |
| 1722897000 | 51.2 | -0.92 | -1.77 | 49.57 | 51.61 | 49.57 | 44933 |
| 1722637800 | 52.12 | -1.88 | -3.48 | 52.51 | 52.51 | 51.6 | 43226 |
| 1722551400 | 54 | -2.03 | -3.62 | 55.97 | 56.04 | 53.67 | 19804 |
| 1722465000 | 56.0292 | 0.61 | 1.10 | 56.13 | 56.35 | 55.83 | 8634 |
| 1722378600 | 55.42 | 0.05 | 0.10 | 55.75 | 55.75 | 54.895 | 5319 |
| 1722292200 | 55.3666 | 0 | 0.00 | 55.59 | 55.59 | 55.19 | 5835 |
| 1722033000 | 55.3642 | 0.62 | 1.14 | 55.53 | 55.6417 | 55.29 | 3517 |
| 1721946600 | 54.7419 | 0.23 | 0.43 | 54.42 | 55.5 | 54.08 | 30544 |
| 1721860200 | 54.509 | -1.51 | -2.70 | 55.49 | 55.795 | 54.46 | 5595 |
| 1721773800 | 56.0192 | 0.29 | 0.52 | 55.45 | 56.254 | 55.45 | 3726 |
| 1721687400 | 55.73 | 0.39 | 0.70 | 55.71 | 56.035 | 55.25 | 20705 |
| 1721428200 | 55.34 | -0.16 | -0.29 | 55.47 | 55.84 | 55.27 | 37176 |
| 1721341800 | 55.4992 | -1.42 | -2.49 | 56.92 | 57.4201 | 55.43 | 11273 |
| 1721255400 | 56.918 | -1.52 | -2.59 | 57.62 | 58.1 | 56.8 | 428598 |
| 1721169000 | 58.4336 | 1.6 | 2.82 | 56.87 | 58.5099 | 56.87 | 24074 |
| 1721082600 | 56.83 | -0.02 | -0.04 | 56.74 | 57.15 | 56.455 | 10683 |
| 1720823400 | 56.85 | 0.77 | 1.37 | 56.39 | 57.04 | 56.39 | 9639 |
| 1720737000 | 56.08 | 1.23 | 2.24 | 55.22 | 56.12 | 55.22 | 13145 |
| 1720650600 | 54.85 | -0.2 | -0.37 | 55.28 | 55.47 | 54.6431 | 9417 |
| 1720564200 | 55.052 | 0.12 | 0.22 | 54.92 | 55.16 | 54.77 | 5540 |
| 1720477800 | 54.93 | -0.1 | -0.19 | 54.91 | 55 | 54.8207 | 4496 |
| 1720218600 | 55.034 | 0.27 | 0.49 | 54.69 | 55.034 | 54.69 | 6715 |
| 1720040640 | 54.7659 | 0.25 | 0.46 | 54.58 | 55.007 | 54.54 | 2916 |
| 1719959400 | 54.5175 | 0.04 | 0.07 | 54.31 | 54.5175 | 54.16 | 6290 |
| 1719873000 | 54.48 | -0.57 | -1.03 | 55.49 | 55.49 | 54.3 | 13790 |
| 1719613800 | 55.0483 | -0 | -0.00 | 54.96 | 55.0483 | 54.628 | 18325 |
| 1719527400 | 55.05 | 0.05 | 0.09 | 54.74 | 55.68 | 54.48 | 17114 |
| 1719441000 | 55 | -0.48 | -0.87 | 55.11 | 55.3 | 54.99 | 21246 |
| 1719354600 | 55.4802 | 0.47 | 0.86 | 54.88 | 55.4802 | 54.88 | 9197 |
| 1719268200 | 55.0067 | 0.41 | 0.75 | 54.48 | 55.09 | 54.48 | 8762 |
| 1719009000 | 54.5979 | 0.02 | 0.03 | 54.48 | 54.5979 | 54.1901 | 16920 |
| 1718922600 | 54.5813 | -0.63 | -1.14 | 54.97 | 55.22 | 54.3908 | 11017 |
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
