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 | 0.055 | 0.103325192561 | 53.23 | 53.475 | 53.23 | 106670 | 53.47499819 | SP |
| 4 | -0.378 | -0.704395952518 | 53.663 | 53.663 | 53.11 | 35558 | 53.47499512 | SP |
| 12 | -0.3168 | -0.591024928267 | 53.6018 | 54.1188 | 52.8094 | 11832 | 53.52491094 | SP |
| 26 | 0.4125 | 0.780178731855 | 52.8725 | 54.24 | 52.8094 | 137929 | 53.71147519 | SP |
| 52 | 3.1288 | 6.23811213768 | 50.1562 | 54.24 | 50.1562 | 144343 | 53.38547294 | SP |
| 156 | 3.1288 | 6.23811213768 | 50.1562 | 54.24 | 50.1562 | 144343 | 53.38547294 | SP |
| 260 | 3.1288 | 6.23811213768 | 50.1562 | 54.24 | 50.1562 | 144343 | 53.38547294 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 53.285 | -0.16 | -0.30 | 53.443 | 53.443 | 53.25 | 375004 |
| 1717713000 | 53.443 | -0.03 | -0.06 | 53.46 | 53.46 | 53.443 | 2 |
| 1717626600 | 53.475 | 0.19 | 0.36 | 53.39 | 53.475 | 53.39 | 320006 |
| 1717540200 | 53.2807 | -0.02 | -0.04 | 53.3034 | 53.3034 | 53.2807 | 0 |
| 1717453800 | 53.3034 | -0.17 | -0.32 | 53.23 | 53.3034 | 53.23 | 3 |
| 1717194600 | 53.4725 | 0.19 | 0.36 | 53.2794 | 53.4725 | 53.2794 | 0 |
| 1717108200 | 53.2794 | 0.15 | 0.29 | 53.1262 | 53.2794 | 53.1262 | 3 |
| 1717021800 | 53.1262 | -0.14 | -0.26 | 53.11 | 53.1262 | 53.11 | 2 |
| 1716935400 | 53.2635 | -0.19 | -0.35 | 53.2635 | 53.2635 | 53.2635 | 2 |
| 1716589800 | 53.45 | 0.15 | 0.29 | 53.2962 | 53.45 | 53.2962 | 0 |
| 1716503400 | 53.2962 | -0.13 | -0.25 | 53.4311 | 53.4311 | 53.2962 | 0 |
| 1716417000 | 53.4311 | -0.13 | -0.24 | 53.5599 | 53.5599 | 53.4311 | 0 |
| 1716330600 | 53.5599 | 0.01 | 0.03 | 53.546 | 53.5599 | 53.546 | 0 |
| 1716244200 | 53.546 | -0.01 | -0.01 | 53.5527 | 53.5527 | 53.546 | 1 |
| 1715985000 | 53.5527 | -0.04 | -0.07 | 53.5903 | 53.5903 | 53.5527 | 1 |
| 1715898600 | 53.5903 | -0.07 | -0.14 | 53.663 | 53.663 | 53.5903 | 5 |
| 1715812200 | 53.663 | 0.24 | 0.45 | 53.4205 | 53.663 | 53.4205 | 0 |
| 1715725800 | 53.4205 | 0.07 | 0.14 | 53.3464 | 53.4205 | 53.3464 | 0 |
| 1715639400 | 53.3464 | -0 | -0.00 | 53.348 | 53.348 | 53.3464 | 0 |
| 1715380200 | 53.348 | -0.1 | -0.18 | 53.445 | 53.445 | 53.348 | 0 |
| 1715293800 | 53.445 | 0.02 | 0.05 | 53.39 | 53.445 | 53.39 | 4 |
| 1715207400 | 53.42 | -0.15 | -0.27 | 53.565 | 53.565 | 53.42 | 1 |
| 1715121000 | 53.565 | 0.03 | 0.05 | 53.5367 | 53.565 | 53.5367 | 0 |
| 1715034600 | 53.5367 | 0.05 | 0.10 | 53.4852 | 53.58 | 53.4852 | 2 |
| 1714775400 | 53.4852 | 0.25 | 0.46 | 53.239 | 53.4852 | 53.239 | 1 |
| 1714689000 | 53.239 | 0.2 | 0.38 | 53.105 | 53.239 | 53.105 | 4 |
| 1714602600 | 53.0376 | -0.08 | -0.16 | 52.8146 | 53.0376 | 52.8146 | 0 |
| 1714516200 | 53.1216 | -0.25 | -0.47 | 53.3711 | 53.3711 | 53.1216 | 0 |
| 1714429800 | 53.3711 | 0.15 | 0.29 | 53.2166 | 53.3711 | 53.2166 | 0 |
| 1714170600 | 53.2166 | 0.13 | 0.25 | 53.0839 | 53.2166 | 53.0839 | 0 |
| 1714084200 | 53.0839 | -0.13 | -0.24 | 53.2117 | 53.2117 | 53.0839 | 0 |
| 1713997800 | 53.2117 | -0.1 | -0.19 | 53.3152 | 53.3152 | 53.2117 | 3 |
| 1713911400 | 53.3152 | 0.19 | 0.36 | 53.1245 | 53.3152 | 53.1245 | 0 |
| 1713825000 | 53.1245 | 0.26 | 0.48 | 52.95 | 53.1245 | 52.95 | 2 |
| 1713565800 | 52.8691 | 0.08 | 0.16 | 52.7851 | 52.8691 | 52.7851 | 0 |
| 1713479400 | 52.7851 | 0.02 | 0.05 | 52.7603 | 52.7851 | 52.7603 | 0 |
| 1713393000 | 52.7603 | 0.07 | 0.13 | 52.6924 | 52.7603 | 52.6924 | 0 |
| 1713306600 | 52.6924 | -0.12 | -0.22 | 52.8094 | 52.8094 | 52.6924 | 0 |
| 1713220200 | 52.8094 | -0.3 | -0.56 | 53.1083 | 53.1083 | 52.8094 | 4 |
| 1712961000 | 53.1083 | -0.03 | -0.06 | 53.1402 | 53.1402 | 53.1083 | 0 |
| 1712874600 | 53.1402 | -0 | -0.01 | 53.16 | 53.16 | 53.1402 | 5 |
| 1712788200 | 53.1451 | -0.46 | -0.87 | 53.609 | 53.609 | 53.1451 | 2 |
| 1712701800 | 53.609 | 0.1 | 0.19 | 53.605 | 53.609 | 53.605 | 5 |
| 1712615400 | 53.505 | 0.13 | 0.24 | 53.3763 | 53.505 | 53.3763 | 1 |
| 1712356200 | 53.3763 | -0.04 | -0.07 | 53.4125 | 53.4125 | 53.3763 | 1 |
| 1712269800 | 53.4125 | -0.08 | -0.15 | 53.4901 | 53.4901 | 53.4125 | 0 |
| 1712183400 | 53.4901 | 0.04 | 0.08 | 53.45 | 53.4901 | 53.37 | 18700 |
| 1712097000 | 53.45 | -0.09 | -0.18 | 53.37 | 53.45 | 53.37 | 4 |
| 1712010600 | 53.5439 | -0.5 | -0.93 | 53.71 | 53.71 | 53.5439 | 6 |
| 1711665000 | 54.0448 | -0.07 | -0.14 | 54.1188 | 54.1188 | 54.0448 | 1 |
| 1711578600 | 54.1188 | 0.23 | 0.44 | 53.8838 | 54.1188 | 53.8838 | 28000 |
| 1711492200 | 53.8838 | -0.09 | -0.17 | 53.974 | 53.974 | 53.8838 | 0 |
| 1711405800 | 53.974 | -0.06 | -0.11 | 54.0316 | 54.0316 | 53.94 | 4 |
| 1711146600 | 54.0316 | -0.02 | -0.03 | 54.05 | 54.05 | 54.0316 | 0 |
| 1711060200 | 54.05 | -0 | -0.01 | 54.0539 | 54.0539 | 54.05 | 2 |
| 1710973800 | 54.0539 | 0.17 | 0.31 | 53.8872 | 54.0539 | 53.8872 | 4 |
| 1710887400 | 53.8872 | 0.2 | 0.38 | 53.6847 | 53.8872 | 53.6847 | 0 |
| 1710801000 | 53.6847 | 0.08 | 0.15 | 53.6057 | 53.6847 | 53.6057 | 0 |
| 1710541800 | 53.6057 | 0 | 0.01 | 53.6018 | 53.6057 | 53.6018 | 1 |
| 1710455400 | 53.6018 | -0.22 | -0.42 | 53.8258 | 53.8258 | 53.6018 | 1 |
| 1710369000 | 53.8258 | 0.03 | 0.06 | 53.7948 | 53.84 | 53.7948 | 102 |
| 1710282600 | 53.7948 | 0.01 | 0.03 | 53.7809 | 53.7948 | 53.7809 | 0 |
| 1710196200 | 53.7809 | -0.01 | -0.02 | 53.735 | 53.7809 | 53.735 | 4 |
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
