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 | 3.53 | 6.41002360632 | 55.07 | 57.66 | 54.78 | 935222 | 55.95631466 | CS |
| 4 | 2.44 | 4.34472934473 | 56.16 | 58.56 | 54.78 | 939478 | 56.57363662 | CS |
| 12 | -1.6 | -2.65780730897 | 60.2 | 61.26 | 54.28 | 1054403 | 56.88027932 | CS |
| 26 | 4.19 | 7.7007902959 | 54.41 | 63.9283 | 52.69 | 1007819 | 58.39111039 | CS |
| 52 | -8.59 | -12.7846405715 | 67.19 | 69.26 | 52.69 | 957720 | 60.52066569 | CS |
| 156 | -13.01 | -18.1678536517 | 71.61 | 80.44 | 52.69 | 794182 | 66.3738393 | CS |
| 260 | -5.85 | -9.07680372382 | 64.45 | 80.51 | 45.23 | 681884 | 66.48971834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825600 | 56.9 | 0.34 | 0.60 | 56.51 | 57.09 | 56.3201 | 978818 |
| 1713566400 | 56.56 | 0.73 | 1.31 | 55.84 | 57.04 | 55.83 | 1186227 |
| 1713480000 | 55.83 | 0.65 | 1.18 | 55.46 | 55.87 | 55.05 | 794096 |
| 1713393600 | 55.18 | 0.28 | 0.51 | 55.01 | 55.35 | 54.845 | 979148 |
| 1713307200 | 54.9 | -0.79 | -1.42 | 55.54 | 55.59 | 54.78 | 759978 |
| 1713220800 | 55.69 | -0.53 | -0.94 | 56.32 | 56.355 | 55.47 | 690532 |
| 1712961600 | 56.22 | -0.53 | -0.93 | 56.85 | 57.02 | 56.18 | 937641 |
| 1712875200 | 56.75 | 0.23 | 0.41 | 56.85 | 57.28 | 56.515 | 1114341 |
| 1712788800 | 56.52 | -1.93 | -3.30 | 57.24 | 57.24 | 55.792 | 1331322 |
| 1712702400 | 58.45 | 1.31 | 2.29 | 57.27 | 58.56 | 57.27 | 1752110 |
| 1712616000 | 57.14 | 1.11 | 1.98 | 56.03 | 57.23 | 55.95 | 736323 |
| 1712356800 | 56.03 | -0.2 | -0.36 | 56.18 | 56.3 | 55.22 | 629755 |
| 1712270400 | 56.23 | -0.07 | -0.12 | 56.65 | 56.96 | 56.15 | 679375 |
| 1712184000 | 56.3 | -0.54 | -0.95 | 56.78 | 56.78 | 56.14 | 871813 |
| 1712097600 | 56.84 | -0.23 | -0.40 | 56.79 | 57.22 | 56.4 | 1168331 |
| 1712011200 | 57.07 | -0.05 | -0.09 | 57.16 | 57.23 | 56.72 | 892887 |
| 1711665600 | 57.12 | 0.44 | 0.78 | 56.94 | 57.275 | 56.855 | 828539 |
| 1711579200 | 56.68 | 0.68 | 1.21 | 56.15 | 56.88 | 56.15 | 771152 |
| 1711492800 | 56 | -0.08 | -0.14 | 56.16 | 56.25 | 55.9 | 839189 |
| 1711406400 | 56.08 | 0.26 | 0.47 | 56.09 | 56.45 | 56.05 | 954118 |
| 1711147200 | 55.82 | -0.53 | -0.94 | 56.67 | 56.67 | 55.66 | 784992 |
| 1711060800 | 56.35 | -0.02 | -0.04 | 56.52 | 56.75 | 56.24 | 595858 |
| 1710974400 | 56.37 | 0.69 | 1.24 | 55.5 | 56.45 | 55.2 | 646120 |
| 1710888000 | 55.68 | -0.19 | -0.34 | 55.95 | 56.26 | 55.51 | 846766 |
| 1710801600 | 55.87 | -0.76 | -1.34 | 56.33 | 56.69 | 55.79 | 916867 |
| 1710542400 | 56.63 | 1.4 | 2.53 | 54.95 | 56.71 | 54.8 | 2343052 |
| 1710456000 | 55.23 | -1.02 | -1.81 | 56.34 | 56.49 | 54.96 | 1338864 |
| 1710369600 | 56.25 | -0.97 | -1.70 | 57.3 | 57.61 | 56.11 | 1232716 |
| 1710283200 | 57.22 | -0.97 | -1.67 | 58 | 58.275 | 57.09 | 1080660 |
| 1710196800 | 58.19 | 0.56 | 0.97 | 57.65 | 58.29 | 57.44 | 905361 |
| 1709941200 | 57.63 | 0.44 | 0.77 | 57.68 | 58.12 | 57.48 | 1355176 |
| 1709854800 | 57.19 | -0.08 | -0.14 | 57.41 | 57.4213 | 56.56 | 1240603 |
| 1709768400 | 57.27 | 0.16 | 0.28 | 57.32 | 57.63 | 56.79 | 1319862 |
| 1709682000 | 57.11 | -0.14 | -0.24 | 57.14 | 57.49 | 56.81 | 1155601 |
| 1709595600 | 57.25 | 0.69 | 1.22 | 56.64 | 57.59 | 56.5 | 1480281 |
| 1709336400 | 56.56 | 1.61 | 2.93 | 55.01 | 56.665 | 54.28 | 2527588 |
| 1709250000 | 54.95 | -0.36 | -0.65 | 55.67 | 55.96 | 54.94 | 1741370 |
| 1709163600 | 55.31 | -0.7 | -1.25 | 55.48 | 55.955 | 55.2 | 926770 |
| 1709077200 | 56.01 | -0.39 | -0.69 | 56.77 | 56.955 | 55.95 | 1284435 |
| 1708990800 | 56.4 | -1.11 | -1.93 | 57.51 | 57.51 | 56.39 | 762139 |
| 1708731600 | 57.51 | 0.47 | 0.82 | 57.05 | 57.95 | 56.91 | 709504 |
| 1708645200 | 57.04 | -0.07 | -0.12 | 57.14 | 57.2717 | 56.46 | 759772 |
| 1708558800 | 57.11 | 0.84 | 1.49 | 56.6 | 57.17 | 56.2445 | 1127507 |
| 1708472400 | 56.27 | -0.76 | -1.33 | 57.045 | 57.31 | 56.1 | 1202009 |
| 1708126800 | 57.03 | -0.31 | -0.54 | 57 | 57.63 | 56.735 | 948257 |
| 1708040400 | 57.34 | 1.14 | 2.03 | 56.7 | 57.7405 | 56.39 | 1039193 |
| 1707954000 | 56.2 | -1.11 | -1.94 | 56.68 | 57.5 | 55.53 | 2127082 |
| 1707867600 | 57.31 | -0.84 | -1.44 | 57.25 | 57.75 | 56.48 | 1410489 |
| 1707781200 | 58.15 | 0.62 | 1.08 | 57.67 | 58.405 | 57.61 | 1597656 |
| 1707522000 | 57.53 | -0.44 | -0.76 | 58.02 | 58.24 | 57.28 | 1031650 |
| 1707435600 | 57.97 | -0.16 | -0.28 | 57.99 | 58.5099 | 57.88 | 709996 |
| 1707349200 | 58.13 | -0.12 | -0.21 | 58.25 | 58.52 | 57.845 | 690471 |
| 1707262800 | 58.25 | 0.51 | 0.88 | 58 | 58.4 | 57.589 | 669723 |
| 1707176400 | 57.74 | -1.64 | -2.76 | 58.75 | 58.75 | 57.605 | 788543 |
| 1706917200 | 59.38 | -1.83 | -2.99 | 60.72 | 60.76 | 58.98 | 949597 |
| 1706830800 | 61.21 | 1.6 | 2.68 | 59.61 | 61.26 | 59.295 | 914086 |
| 1706744400 | 59.61 | -0.29 | -0.48 | 60.09 | 60.605 | 59.42 | 815868 |
| 1706658000 | 59.9 | -0.6 | -0.99 | 60.2 | 60.36 | 59.42 | 554924 |
| 1706571600 | 60.5 | 1.03 | 1.73 | 59.49 | 60.58 | 59.36 | 1254059 |
| 1706312400 | 59.47 | -0.2 | -0.34 | 59.8 | 59.9682 | 59.2 | 423093 |
| 1706226000 | 59.67 | 0.57 | 0.96 | 59.61 | 59.91 | 59.21 | 1045601 |
| 1706139600 | 59.1 | -1.43 | -2.36 | 61.16 | 61.16 | 59.02 | 1361679 |
| 1706053200 | 60.53 | -0.63 | -1.03 | 61.42 | 61.65 | 60.16 | 810286 |
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
