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 | -1.7979 | -3.28683729433 | 54.7 | 54.89 | 52.66 | 13888 | 54.27937965 | SP |
| 4 | -2.1879 | -3.97150117989 | 55.09 | 55.54 | 52.66 | 18740 | 54.7893517 | SP |
| 12 | -0.7979 | -1.48584729981 | 53.7 | 55.54 | 52.23 | 39179 | 53.67576097 | SP |
| 26 | 1.7921 | 3.50635883389 | 51.11 | 55.54 | 49.1746 | 31599 | 52.63427163 | SP |
| 52 | 2.7821 | 5.55087789306 | 50.12 | 55.54 | 45.7001 | 28930 | 50.62721702 | SP |
| 156 | 2.9021 | 5.8042 | 50 | 55.54 | 37.4701 | 24487 | 47.38720083 | SP |
| 260 | 2.9021 | 5.8042 | 50 | 55.54 | 37.4701 | 24487 | 47.38720083 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 52.9021 | -0.68 | -1.27 | 52.95 | 52.9699 | 52.66 | 33729 |
| 1718317800 | 53.58 | -0.9 | -1.65 | 54.02 | 54.02 | 53.4609 | 11130 |
| 1718231400 | 54.4787 | 0.51 | 0.94 | 54.89 | 54.89 | 54.4101 | 13188 |
| 1718145000 | 53.9727 | -0.72 | -1.31 | 54.16 | 54.16 | 53.79 | 15373 |
| 1718058600 | 54.6895 | 0.17 | 0.31 | 54.45 | 54.76 | 54.415 | 15998 |
| 1717799400 | 54.52 | -0.64 | -1.16 | 54.7 | 54.81 | 54.503 | 13745 |
| 1717713000 | 55.1618 | 0.22 | 0.40 | 55.04 | 55.18 | 54.9967 | 14102 |
| 1717626600 | 54.9434 | 0.08 | 0.15 | 54.97 | 54.97 | 54.65 | 28800 |
| 1717540200 | 54.86 | -0.38 | -0.68 | 54.96 | 54.96 | 54.62 | 46712 |
| 1717453800 | 55.2362 | -0.08 | -0.15 | 55.54 | 55.54 | 55.092 | 26895 |
| 1717194600 | 55.3196 | 0.51 | 0.92 | 55.19 | 55.3196 | 54.91 | 18246 |
| 1717108200 | 54.8139 | 0.51 | 0.95 | 54.53 | 54.94 | 54.53 | 22531 |
| 1717021800 | 54.3 | -0.88 | -1.60 | 54.585 | 54.585 | 54.26 | 19568 |
| 1716935400 | 55.1827 | 0.27 | 0.49 | 55.24 | 55.33 | 55.03 | 19458 |
| 1716589800 | 54.9156 | 0.59 | 1.10 | 54.8 | 54.9986 | 54.75 | 15039 |
| 1716503400 | 54.3207 | -0.25 | -0.45 | 55.11 | 55.11 | 54.25 | 25821 |
| 1716417000 | 54.5657 | -0.71 | -1.28 | 54.91 | 54.91 | 54.5037 | 18323 |
| 1716330600 | 55.275 | -0.1 | -0.17 | 55.27 | 55.34 | 55.1644 | 9933 |
| 1716244200 | 55.37 | 0.02 | 0.04 | 55.39 | 55.5 | 55.37 | 6887 |
| 1715985000 | 55.3483 | 0.35 | 0.63 | 55.09 | 55.35 | 55.06 | 13901 |
| 1715898600 | 55 | -0.28 | -0.51 | 55.22 | 55.22 | 54.98 | 18794 |
| 1715812200 | 55.2841 | 0.39 | 0.70 | 55.08 | 55.29 | 54.84 | 16340 |
| 1715725800 | 54.8977 | 0.41 | 0.75 | 54.79 | 54.8977 | 54.69 | 11072 |
| 1715639400 | 54.4866 | 0 | 0.00 | 54.55 | 54.66 | 54.4401 | 10670 |
| 1715380200 | 54.4839 | -0.03 | -0.05 | 54.72 | 54.7215 | 54.4444 | 9075 |
| 1715293800 | 54.51 | 0.42 | 0.78 | 54.12 | 54.52 | 54.12 | 8989 |
| 1715207400 | 54.09 | -0.14 | -0.25 | 53.89 | 54.1 | 53.875 | 12171 |
| 1715121000 | 54.2276 | 0.04 | 0.08 | 54.42 | 54.42 | 54.1863 | 17226 |
| 1715034600 | 54.1845 | 0.43 | 0.80 | 53.98 | 54.269 | 53.98 | 21107 |
| 1714775400 | 53.755 | 0.48 | 0.89 | 53.78 | 53.78 | 53.56 | 11632 |
| 1714689000 | 53.2792 | 0.64 | 1.23 | 53.14 | 53.46 | 53.05 | 156897 |
| 1714602600 | 52.6343 | -0.2 | -0.38 | 52.8 | 53.23 | 52.5345 | 17049 |
| 1714516200 | 52.8363 | -0.86 | -1.60 | 53.49 | 53.49 | 52.8363 | 20833 |
| 1714429800 | 53.695 | 0.22 | 0.40 | 53.59 | 53.73 | 53.54 | 11801 |
| 1714170600 | 53.48 | 0.47 | 0.89 | 53.36 | 53.5 | 53.23 | 731898 |
| 1714084200 | 53.0084 | -0.23 | -0.44 | 52.53 | 53.09 | 52.4314 | 25276 |
| 1713997800 | 53.24 | -0.16 | -0.29 | 53.3 | 53.3216 | 53.0114 | 422835 |
| 1713911400 | 53.3958 | 0.41 | 0.76 | 53.08 | 53.44 | 53.08 | 13394 |
| 1713825000 | 52.9906 | 0.55 | 1.04 | 52.63 | 53.11 | 52.6053 | 11758 |
| 1713565800 | 52.4454 | 0.11 | 0.22 | 52.35 | 52.57 | 52.32 | 18918 |
| 1713479400 | 52.331 | -0.18 | -0.34 | 52.47 | 52.68 | 52.25 | 26535 |
| 1713393000 | 52.51 | 0.12 | 0.22 | 52.74 | 52.74 | 52.23 | 18888 |
| 1713306600 | 52.3928 | -0.67 | -1.27 | 52.42 | 52.57 | 52.2701 | 15918 |
| 1713220200 | 53.0675 | -0.16 | -0.31 | 53.93 | 53.93 | 53 | 27399 |
| 1712961000 | 53.2323 | -0.79 | -1.46 | 53.71 | 53.7609 | 53.1701 | 24361 |
| 1712874600 | 54.02 | -0.05 | -0.09 | 54.21 | 54.21 | 53.5101 | 26480 |
| 1712788200 | 54.07 | -0.56 | -1.02 | 54.01 | 54.23 | 53.87 | 14277 |
| 1712701800 | 54.6283 | 0.06 | 0.11 | 54.85 | 54.85 | 54.44 | 15052 |
| 1712615400 | 54.5698 | 0.37 | 0.69 | 54.58 | 54.659 | 54.43 | 13132 |
| 1712356200 | 54.1951 | 0.23 | 0.42 | 54.01 | 54.29 | 53.85 | 12507 |
| 1712269800 | 53.97 | -0.28 | -0.51 | 54.77 | 54.77 | 53.894 | 10280 |
| 1712183400 | 54.2455 | 0.51 | 0.94 | 53.72 | 54.28 | 53.72 | 14848 |
| 1712097000 | 53.74 | -0.12 | -0.22 | 53.58 | 53.75 | 53.58 | 13956 |
| 1712010600 | 53.856 | -0.22 | -0.41 | 53.98 | 54.0364 | 53.76 | 31729 |
| 1711665000 | 54.08 | 0.04 | 0.08 | 53.95 | 54.1481 | 53.95 | 17343 |
| 1711578600 | 54.0366 | 0.32 | 0.59 | 53.78 | 54.0366 | 53.73 | 12252 |
| 1711492200 | 53.72 | 0.14 | 0.26 | 53.92 | 53.92 | 53.72 | 16308 |
| 1711405800 | 53.58 | 0.03 | 0.06 | 53.41 | 53.72 | 53.41 | 20420 |
| 1711146600 | 53.55 | -0.18 | -0.33 | 53.7 | 53.7 | 53.52 | 14318 |
| 1711060200 | 53.7253 | -0.04 | -0.08 | 53.86 | 53.86 | 53.72 | 19444 |
| 1710973800 | 53.77 | 0.55 | 1.04 | 53.14 | 53.8 | 53.0601 | 13443 |
| 1710887400 | 53.217 | 0.3 | 0.56 | 53.01 | 53.29 | 53.01 | 11519 |
| 1710801000 | 52.9198 | 0.01 | 0.02 | 53.06 | 53.06 | 52.87 | 32055 |
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
