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 | 1.09 | 1.99014058791 | 54.77 | 55.86 | 54.46 | 27565 | 54.99845849 | SP |
| 4 | 0.61 | 1.10407239819 | 55.25 | 55.86 | 52.6531 | 29055 | 54.43216564 | SP |
| 12 | 3.32 | 6.31899505139 | 52.54 | 55.86 | 49.48 | 28337 | 53.45993216 | SP |
| 26 | 2.45 | 4.5871559633 | 53.41 | 55.86 | 49.48 | 34363 | 53.49633751 | SP |
| 52 | 7.68 | 15.9402241594 | 48.18 | 55.86 | 45.7001 | 29516 | 51.97383163 | SP |
| 156 | 5.86 | 11.72 | 50 | 55.86 | 37.4701 | 25052 | 48.04222477 | SP |
| 260 | 5.86 | 11.72 | 50 | 55.86 | 37.4701 | 25052 | 48.04222477 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217000 | 55.86 | 0.44 | 0.78 | 55.74 | 55.9227 | 55.6401 | 14628 |
| 1727130600 | 55.425 | 0.2 | 0.35 | 55.27 | 55.4999 | 55.27 | 13984 |
| 1726871400 | 55.23 | -0.44 | -0.79 | 55.43 | 55.43 | 55.02 | 46944 |
| 1726785000 | 55.67 | 1.07 | 1.96 | 55.52 | 55.74 | 55.27 | 12568 |
| 1726698600 | 54.6 | -0.01 | -0.02 | 54.74 | 55.16 | 54.47 | 28533 |
| 1726612200 | 54.61 | -0.14 | -0.26 | 54.77 | 54.8587 | 54.46 | 39767 |
| 1726525800 | 54.75 | 0.5 | 0.92 | 54.47 | 54.76 | 54.405 | 19589 |
| 1726266600 | 54.25 | 0.26 | 0.48 | 54.15 | 54.46 | 54.12 | 17076 |
| 1726180200 | 53.99 | 0.59 | 1.10 | 53.39 | 53.99 | 53.28 | 42505 |
| 1726093800 | 53.4 | 0.19 | 0.35 | 53.23 | 53.45 | 52.6531 | 17477 |
| 1726007400 | 53.2114 | -0.44 | -0.82 | 53.41 | 53.41 | 52.87 | 26435 |
| 1725921000 | 53.65 | 0.44 | 0.83 | 53.49 | 53.82 | 53.49 | 36421 |
| 1725661800 | 53.21 | -1.07 | -1.97 | 54 | 54.1 | 53.1417 | 65193 |
| 1725575400 | 54.28 | 0.14 | 0.26 | 54.43 | 54.49 | 54.0601 | 26177 |
| 1725489000 | 54.14 | -0.19 | -0.35 | 54.06 | 54.34 | 54.04 | 21401 |
| 1725402600 | 54.33 | -1.05 | -1.90 | 54.97 | 54.97 | 54.25 | 26471 |
| 1725057000 | 55.38 | 0.15 | 0.27 | 55.39 | 55.42 | 55.04 | 45053 |
| 1724970600 | 55.23 | 0.23 | 0.42 | 55.24 | 55.45 | 55.15 | 19865 |
| 1724884200 | 55 | -0.37 | -0.67 | 55.06 | 55.24 | 54.835 | 30858 |
| 1724797800 | 55.37 | 0.2 | 0.36 | 55.25 | 55.4 | 55.19 | 30748 |
| 1724711400 | 55.17 | -0.15 | -0.27 | 55.17 | 55.32 | 55.0743 | 43838 |
| 1724452200 | 55.32 | 1.07 | 1.97 | 54.63 | 55.32 | 54.62 | 16044 |
| 1724365800 | 54.25 | -0.23 | -0.42 | 54.6 | 54.6 | 54.19 | 44326 |
| 1724279400 | 54.48 | 0.46 | 0.85 | 54.34 | 54.53 | 54.25 | 18426 |
| 1724193000 | 54.02 | -0.28 | -0.52 | 54.16 | 54.17 | 53.9301 | 24161 |
| 1724106600 | 54.3 | 0.57 | 1.06 | 53.99 | 54.43 | 53.99 | 13937 |
| 1723847400 | 53.73 | 0.39 | 0.73 | 53.38 | 53.7384 | 53.38 | 33756 |
| 1723761000 | 53.34 | 0.63 | 1.20 | 53.14 | 53.43 | 53.14 | 22340 |
| 1723674600 | 52.71 | 0.25 | 0.48 | 52.57 | 52.7199 | 52.5218 | 23068 |
| 1723588200 | 52.46 | 0.75 | 1.45 | 51.97 | 52.5 | 51.97 | 14197 |
| 1723501800 | 51.71 | 0.02 | 0.04 | 51.67 | 51.8296 | 51.52 | 89708 |
| 1723242600 | 51.69 | 0.34 | 0.66 | 51.32 | 51.69 | 51.23 | 29684 |
| 1723156200 | 51.3516 | 0.7 | 1.39 | 51.04 | 51.4275 | 50.98 | 17094 |
| 1723069800 | 50.65 | 0.24 | 0.48 | 51.33 | 51.41 | 50.62 | 25363 |
| 1722983400 | 50.41 | 0.04 | 0.08 | 50.19 | 50.63 | 49.8 | 42729 |
| 1722897000 | 50.37 | -1.09 | -2.12 | 50.66 | 50.66 | 49.48 | 67198 |
| 1722637800 | 51.4594 | -0.97 | -1.86 | 51.66 | 51.67 | 51.1896 | 25515 |
| 1722551400 | 52.4327 | -1.48 | -2.75 | 53.31 | 53.31 | 52.2 | 41251 |
| 1722465000 | 53.9138 | 0.52 | 0.98 | 53.95 | 54.16 | 53.777 | 39728 |
| 1722378600 | 53.39 | 0.2 | 0.38 | 53.2 | 53.434 | 53.165 | 44902 |
| 1722292200 | 53.19 | -0.18 | -0.34 | 53.27 | 53.27 | 53.12 | 20883 |
| 1722033000 | 53.37 | 0.55 | 1.04 | 53.17 | 53.43 | 53.145 | 20106 |
| 1721946600 | 52.82 | -0.26 | -0.49 | 52.62 | 53.08 | 52.56 | 21776 |
| 1721860200 | 53.08 | -0.53 | -0.99 | 53.55 | 53.555 | 53.02 | 43043 |
| 1721773800 | 53.61 | -0.43 | -0.80 | 53.81 | 53.81 | 53.61 | 14210 |
| 1721687400 | 54.04 | 0.46 | 0.87 | 53.91 | 54.1099 | 53.865 | 18051 |
| 1721428200 | 53.5757 | -0.38 | -0.71 | 53.69 | 53.73 | 53.574 | 4162 |
| 1721341800 | 53.96 | -0.51 | -0.94 | 54.52 | 54.52 | 53.86 | 33307 |
| 1721255400 | 54.47 | 0.05 | 0.09 | 54.4 | 54.6066 | 54.35 | 24301 |
| 1721169000 | 54.42 | 0.25 | 0.46 | 53.91 | 54.425 | 53.91 | 28699 |
| 1721082600 | 54.17 | -0.24 | -0.43 | 54.32 | 54.36 | 54.06 | 18291 |
| 1720823400 | 54.4058 | 0.45 | 0.83 | 54.32 | 54.5499 | 54.28 | 10172 |
| 1720737000 | 53.96 | 0.24 | 0.45 | 53.9 | 54.078 | 53.85 | 20588 |
| 1720650600 | 53.72 | 0.73 | 1.38 | 53.35 | 53.72 | 53.35 | 14903 |
| 1720564200 | 52.99 | -0.3 | -0.56 | 53.09 | 53.11 | 52.94 | 11790 |
| 1720477800 | 53.29 | -0.26 | -0.49 | 53.59 | 53.65 | 53.22 | 19491 |
| 1720218600 | 53.55 | 0.18 | 0.34 | 53.84 | 53.84 | 53.38 | 17638 |
| 1720040640 | 53.37 | 0.52 | 0.98 | 53.22 | 53.4781 | 53.22 | 11454 |
| 1719959400 | 52.85 | 0.24 | 0.46 | 52.54 | 52.86 | 52.54 | 69798 |
| 1719873000 | 52.61 | 0.24 | 0.46 | 52.76 | 53 | 52.57 | 117712 |
| 1719613800 | 52.37 | 0 | 0.00 | 52.37 | 52.37 | 52.37 | 0 |
| 1719527400 | 52.37 | 0.11 | 0.21 | 52.46 | 52.5099 | 52.25 | 15573 |
| 1719441000 | 52.26 | -0.43 | -0.82 | 52.29 | 52.39 | 52.069 | 86982 |
| 1719354600 | 52.69 | 0.02 | 0.04 | 52.53 | 52.73 | 52.46 | 30619 |
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
