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 | -0.44 | -0.758751508881 | 57.99 | 57.99 | 57.17 | 1092855 | 57.50697847 | SP |
| 4 | 2.51 | 4.56031976744 | 55.04 | 57.99 | 55.0002 | 1413652 | 56.58473901 | SP |
| 12 | -1.08 | -1.84206037865 | 58.63 | 60.18 | 55.0002 | 1756795 | 57.4730959 | SP |
| 26 | 1.21 | 2.14767483138 | 56.34 | 62.4599 | 55.0002 | 2541255 | 58.75256434 | SP |
| 52 | -4.72 | -7.57989400996 | 62.27 | 64.145 | 51.905 | 2333270 | 58.4184176 | SP |
| 156 | -26.53 | -31.553282588 | 84.08 | 93.26 | 51.905 | 1941219 | 70.31193293 | SP |
| 260 | -20.45 | -26.2179487179 | 78 | 109.6999 | 51.905 | 1338668 | 73.24179774 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716417300 | 57.55 | 0.04 | 0.07 | 57.31 | 57.6 | 57.29 | 1212359 |
| 1716330900 | 57.51 | 0.26 | 0.45 | 57.57 | 57.61 | 57.4159 | 886472 |
| 1716244500 | 57.25 | -0.15 | -0.26 | 57.2 | 57.34 | 57.17 | 998230 |
| 1715985300 | 57.4 | -0.37 | -0.64 | 57.52 | 57.62 | 57.36 | 1137676 |
| 1715898900 | 57.77 | -0.07 | -0.12 | 57.99 | 57.99 | 57.715 | 1229536 |
| 1715812500 | 57.84 | 0.78 | 1.37 | 57.66 | 57.89 | 57.53 | 1705882 |
| 1715726100 | 57.06 | 0.29 | 0.51 | 56.97 | 57.11 | 56.82 | 1162355 |
| 1715639700 | 56.77 | 0.11 | 0.19 | 56.91 | 56.93 | 56.75 | 2223369 |
| 1715380500 | 56.66 | -0.29 | -0.51 | 56.74 | 56.805 | 56.57 | 908717 |
| 1715294100 | 56.95 | 0.24 | 0.42 | 56.52 | 57.03 | 56.5 | 1622804 |
| 1715207700 | 56.71 | -0.3 | -0.53 | 56.77 | 56.855 | 56.68 | 1500008 |
| 1715121300 | 57.01 | 0.32 | 0.56 | 57.08 | 57.296 | 56.94 | 1117477 |
| 1715034900 | 56.69 | 0.22 | 0.39 | 56.53 | 56.73 | 56.4 | 988284 |
| 1714775700 | 56.47 | 0.51 | 0.91 | 56.55 | 56.66 | 56.16 | 1432298 |
| 1714689300 | 55.96 | 0.26 | 0.47 | 55.54 | 56.0154 | 55.42 | 1628809 |
| 1714602900 | 55.7 | 0.14 | 0.25 | 55.72 | 56.08 | 55.51 | 2376647 |
| 1714516500 | 55.56 | -0.38 | -0.68 | 55.65 | 55.83 | 55.46 | 2601491 |
| 1714430100 | 55.94 | 0.42 | 0.76 | 55.78 | 55.965 | 55.6663 | 1206549 |
| 1714170900 | 55.52 | 0.27 | 0.49 | 55.52 | 55.73 | 55.455 | 1001742 |
| 1714084500 | 55.25 | -0.34 | -0.61 | 55.04 | 55.315 | 55.0002 | 1332330 |
| 1713998100 | 55.59 | -0.37 | -0.66 | 55.69 | 55.7269 | 55.355 | 2026979 |
| 1713911700 | 55.96 | 0.03 | 0.05 | 55.76 | 56.245 | 55.655 | 1578063 |
| 1713825300 | 55.93 | -0.08 | -0.14 | 55.74 | 55.99 | 55.72 | 1441370 |
| 1713566100 | 56.01 | 0.18 | 0.32 | 56.14 | 56.14 | 55.869 | 2009406 |
| 1713479700 | 55.83 | -0.28 | -0.50 | 56.04 | 56.0642 | 55.69 | 1832958 |
| 1713393300 | 56.11 | 0.58 | 1.04 | 55.83 | 56.145 | 55.61 | 1526722 |
| 1713306900 | 55.53 | -0.33 | -0.59 | 55.35 | 55.67 | 55.261 | 2098064 |
| 1713220500 | 55.86 | -0.79 | -1.39 | 56.02 | 56.025 | 55.61 | 3002795 |
| 1712961300 | 56.65 | 0.27 | 0.48 | 56.85 | 57.03 | 56.65 | 2201188 |
| 1712874900 | 56.38 | -0.24 | -0.42 | 56.71 | 56.74 | 56.2 | 4165076 |
| 1712788500 | 56.62 | -1.22 | -2.11 | 57.23 | 57.25 | 56.49 | 2356684 |
| 1712702100 | 57.84 | 0.51 | 0.89 | 57.63 | 57.89 | 57.62 | 1213981 |
| 1712615700 | 57.33 | -0.03 | -0.05 | 57.24 | 57.45 | 57.185 | 1429467 |
| 1712356500 | 57.36 | -0.73 | -1.26 | 57.51 | 57.8 | 57.35 | 1683695 |
| 1712270100 | 58.09 | 0.39 | 0.68 | 58.03 | 58.12 | 57.69 | 2079012 |
| 1712183700 | 57.7 | -0.04 | -0.07 | 57.23 | 57.71 | 57.11 | 2801135 |
| 1712097300 | 57.74 | -0.28 | -0.48 | 57.396 | 57.7777 | 57.29 | 2384827 |
| 1712010900 | 58.02 | -1.22 | -2.06 | 58.44 | 58.46 | 57.96 | 2565769 |
| 1711665300 | 59.24 | -0.01 | -0.02 | 59.13 | 59.46 | 59.05 | 2167793 |
| 1711578900 | 59.25 | 0.48 | 0.82 | 58.88 | 59.27 | 58.83 | 1622100 |
| 1711492500 | 58.77 | 0.16 | 0.27 | 58.585 | 58.795 | 58.46 | 1314044 |
| 1711406100 | 58.61 | -0.26 | -0.44 | 58.72 | 58.73 | 58.49 | 1535407 |
| 1711146900 | 58.87 | 0.53 | 0.91 | 59 | 59 | 58.765 | 1045984 |
| 1711060500 | 58.34 | 0.11 | 0.19 | 58.44 | 58.54 | 58.135 | 1424419 |
| 1710974100 | 58.23 | 0.02 | 0.03 | 58.31 | 58.78 | 57.85 | 1782040 |
| 1710887700 | 58.21 | 0.19 | 0.33 | 58.15 | 58.39 | 58.06 | 1355305 |
| 1710801300 | 58.02 | -0.17 | -0.29 | 58.05 | 58.21 | 57.925 | 1343485 |
| 1710542100 | 58.19 | -0.05 | -0.09 | 58.26 | 58.33 | 58.11 | 1576309 |
| 1710455700 | 58.24 | -0.86 | -1.46 | 58.65 | 58.665 | 58.17 | 2345343 |
| 1710369300 | 59.1 | -0.24 | -0.40 | 59.15 | 59.29 | 58.965 | 1882710 |
| 1710282900 | 59.34 | -0.48 | -0.80 | 59.45 | 59.54 | 59.225 | 1333227 |
| 1710196500 | 59.82 | -0.04 | -0.07 | 59.98 | 60 | 59.64 | 1376064 |
| 1709940900 | 59.86 | -0.05 | -0.08 | 59.87 | 60 | 59.69 | 1561035 |
| 1709854500 | 59.91 | -0.01 | -0.02 | 60.15 | 60.18 | 59.67 | 1483809 |
| 1709768100 | 59.92 | 0.33 | 0.55 | 59.65 | 60.04 | 59.61 | 1634197 |
| 1709681700 | 59.59 | 0.78 | 1.33 | 59.49 | 59.75 | 59.33 | 1733648 |
| 1709595300 | 58.81 | -0.2 | -0.34 | 58.56 | 58.8375 | 58.56 | 1600196 |
| 1709336100 | 59.01 | 0.17 | 0.29 | 58.4 | 59.05 | 58.16 | 4016626 |
| 1709249700 | 58.84 | 0.38 | 0.65 | 58.63 | 58.91 | 58.62 | 2846955 |
| 1709163300 | 58.46 | 0.32 | 0.55 | 58.21 | 58.505 | 58.11 | 2109473 |
| 1709076900 | 58.14 | -0.35 | -0.60 | 58.31 | 58.44 | 58.07 | 1714852 |
| 1708990500 | 58.49 | -0.17 | -0.29 | 58.7 | 58.73 | 58.23 | 3446116 |
| 1708731300 | 58.66 | 0.69 | 1.19 | 58.05 | 58.72 | 58.05 | 2108023 |
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
