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 | 1.6587 | 3.02021121631 | 54.92 | 55.9125 | 54.92 | 1296 | 55.27610312 | SP |
| 4 | 4.5352 | 8.71424865737 | 52.0435 | 55.9125 | 52 | 2102 | 53.66040466 | SP |
| 12 | 4.0987 | 7.81002286585 | 52.48 | 55.9125 | 51.58 | 2325 | 53.12118786 | SP |
| 26 | 4.5806 | 8.80916802729 | 51.9981 | 55.9125 | 49.89 | 2909 | 52.38085003 | SP |
| 52 | 6.0287 | 11.9262116716 | 50.55 | 55.9125 | 49.8099 | 2916 | 52.31698683 | SP |
| 156 | 6.0287 | 11.9262116716 | 50.55 | 55.9125 | 49.8099 | 2916 | 52.31698683 | SP |
| 260 | 6.0287 | 11.9262116716 | 50.55 | 55.9125 | 49.8099 | 2916 | 52.31698683 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715725800 | 55.9125 | 0.43 | 0.77 | 55.73 | 55.9125 | 55.73 | 289 |
| 1715639400 | 55.4829 | 0.25 | 0.45 | 55.6 | 55.6 | 55.46 | 378 |
| 1715380200 | 55.2348 | -0.07 | -0.12 | 55.39 | 55.39 | 55.18 | 4803 |
| 1715293800 | 55.3 | 0.13 | 0.23 | 55.15 | 55.3 | 55.15 | 333 |
| 1715207400 | 55.1704 | -0.06 | -0.11 | 54.92 | 55.24 | 54.92 | 678 |
| 1715121000 | 55.2316 | -0.23 | -0.42 | 55.38 | 55.38 | 55.165 | 3434 |
| 1715034600 | 55.4646 | -0.11 | -0.20 | 55.57 | 55.57 | 55.4646 | 1526 |
| 1714775400 | 55.5744 | 0.3 | 0.54 | 55.39 | 55.5744 | 55.39 | 369 |
| 1714689000 | 55.2754 | 1.34 | 2.49 | 54.66 | 55.28 | 54.66 | 1822 |
| 1714602600 | 53.9313 | 0.11 | 0.21 | 54.02 | 54.43 | 53.9 | 1288 |
| 1714516200 | 53.8197 | -0.58 | -1.06 | 54.17 | 54.28 | 53.8197 | 358 |
| 1714429800 | 54.3953 | 0.7 | 1.29 | 54.16 | 54.43 | 54.16 | 1620 |
| 1714170600 | 53.7002 | 0.52 | 0.97 | 53.68 | 53.7002 | 53.5826 | 781 |
| 1714084200 | 53.1839 | 0.26 | 0.50 | 52.65 | 53.3094 | 52.65 | 6455 |
| 1713997800 | 52.9193 | 0.16 | 0.30 | 52.915 | 52.9193 | 52.915 | 257 |
| 1713911400 | 52.76 | 0.38 | 0.72 | 52.29 | 52.76 | 52.29 | 6545 |
| 1713825000 | 52.3811 | 0.35 | 0.66 | 52.02 | 52.3811 | 52.02 | 9291 |
| 1713565800 | 52.0352 | -0.2 | -0.38 | 52.07 | 52.11 | 52 | 1077 |
| 1713479400 | 52.2326 | 0.19 | 0.36 | 52.36 | 52.36 | 52.2326 | 516 |
| 1713393000 | 52.0435 | 0.38 | 0.74 | 52.0435 | 52.0435 | 52.0435 | 225 |
| 1713306600 | 51.66 | -0.7 | -1.34 | 51.58 | 51.89 | 51.58 | 1739 |
| 1713220200 | 52.359 | -0.58 | -1.09 | 52.9 | 52.9 | 52.359 | 3183 |
| 1712961000 | 52.9342 | -0.87 | -1.61 | 53.3 | 53.3 | 52.915 | 9092 |
| 1712874600 | 53.8 | 0.26 | 0.48 | 53.78 | 53.8 | 53.78 | 195 |
| 1712788200 | 53.5426 | -0.81 | -1.49 | 53.73 | 53.73 | 53.5426 | 969 |
| 1712701800 | 54.3531 | 0.41 | 0.75 | 54.48 | 54.48 | 54.19 | 1530 |
| 1712615400 | 53.9461 | 0.24 | 0.44 | 53.9175 | 53.9461 | 53.9175 | 199 |
| 1712356200 | 53.7078 | -0 | -0.01 | 53.58 | 53.7078 | 53.515 | 943 |
| 1712269800 | 53.711 | -0.15 | -0.29 | 54.34 | 54.35 | 53.695 | 2703 |
| 1712183400 | 53.8655 | 0.29 | 0.54 | 53.7 | 54 | 53.7 | 7802 |
| 1712097000 | 53.574 | 0.25 | 0.47 | 53.51 | 53.6096 | 53.51 | 3909 |
| 1712010600 | 53.3219 | 0.37 | 0.69 | 53.59 | 53.68 | 53.21 | 1970 |
| 1711665000 | 52.9542 | 0.1 | 0.19 | 52.82 | 52.96 | 52.82 | 511 |
| 1711578600 | 52.8544 | 0.36 | 0.69 | 52.76 | 52.8544 | 52.76 | 358 |
| 1711492200 | 52.49 | -0.4 | -0.76 | 52.52 | 52.57 | 52.49 | 406 |
| 1711405800 | 52.8906 | 0.09 | 0.18 | 52.99 | 53 | 52.8906 | 868 |
| 1711146600 | 52.7976 | -0.15 | -0.29 | 52.84 | 52.84 | 52.79 | 13498 |
| 1711060200 | 52.9502 | 0.2 | 0.38 | 53.1 | 53.1 | 52.9502 | 2491 |
| 1710973800 | 52.75 | 0.57 | 1.09 | 52.4099 | 52.9099 | 52.35 | 1446 |
| 1710887400 | 52.18 | -0.09 | -0.17 | 52.1 | 52.3228 | 51.98 | 2287 |
| 1710801000 | 52.2697 | 0.2 | 0.38 | 52.45 | 52.45 | 52.2697 | 2979 |
| 1710541800 | 52.07 | -0.03 | -0.06 | 52.28 | 52.3399 | 52.07 | 1198 |
| 1710455400 | 52.1038 | -0.05 | -0.10 | 52.37 | 52.37 | 52.1038 | 1995 |
| 1710369000 | 52.1544 | -0.66 | -1.25 | 52.13 | 52.1544 | 52.13 | 395 |
| 1710282600 | 52.8158 | 0.19 | 0.36 | 52.6 | 52.87 | 52.6 | 1759 |
| 1710196200 | 52.626 | 0.12 | 0.23 | 52.43 | 52.72 | 52.43 | 6739 |
| 1709940600 | 52.5062 | -0.16 | -0.31 | 52.5062 | 52.5062 | 52.5062 | 139 |
| 1709854200 | 52.67 | -0.05 | -0.09 | 52.45 | 52.71 | 52.45 | 1779 |
| 1709767800 | 52.72 | 0.43 | 0.83 | 52.62 | 52.72 | 52.62 | 2255 |
| 1709681400 | 52.2864 | -0.36 | -0.68 | 52.37 | 52.37 | 52.2864 | 441 |
| 1709595000 | 52.6464 | -0.29 | -0.54 | 52.83 | 52.83 | 52.6464 | 88 |
| 1709335800 | 52.9343 | 0.63 | 1.20 | 52.73 | 52.9812 | 52.73 | 1529 |
| 1709249400 | 52.305 | 0.21 | 0.41 | 52.265 | 52.35 | 52.265 | 1121 |
| 1709163000 | 52.0918 | -0.74 | -1.40 | 52.17 | 52.1784 | 52.0918 | 1618 |
| 1709076600 | 52.8307 | 0.14 | 0.27 | 52.85 | 52.88 | 52.7835 | 7126 |
| 1708990200 | 52.69 | -0.12 | -0.23 | 52.77 | 52.89 | 52.69 | 3613 |
| 1708731000 | 52.8094 | -0.08 | -0.15 | 52.65 | 52.85 | 52.65 | 911 |
| 1708644600 | 52.8878 | 0.37 | 0.71 | 52.89 | 52.96 | 52.85 | 1330 |
| 1708558200 | 52.516 | 0.26 | 0.50 | 52.48 | 52.5165 | 52.42 | 2017 |
| 1708471800 | 52.2544 | 0.24 | 0.45 | 52.31 | 52.31 | 52.198 | 1011 |
| 1708126200 | 52.0178 | 0.44 | 0.86 | 52.07 | 52.16 | 52.0178 | 5047 |
| 1708039800 | 51.5761 | 0.36 | 0.70 | 51.55 | 51.6485 | 51.49 | 1087 |
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
