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 | 0.73 | 1.38362395754 | 52.76 | 54.09 | 52.65 | 19337 | 53.32299397 | SP |
| 4 | -1.33 | -2.42612185334 | 54.82 | 55.05 | 52.37 | 22861 | 53.79858387 | SP |
| 12 | 1.4 | 2.68765598003 | 52.09 | 55.14 | 51.04 | 33313 | 53.44562544 | SP |
| 26 | 6.55 | 13.9539838091 | 46.94 | 55.14 | 46.3501 | 29731 | 52.12413229 | SP |
| 52 | 2.29 | 4.47265625 | 51.2 | 55.14 | 46.3501 | 33941 | 50.83670649 | SP |
| 156 | -1 | -1.8351991191 | 54.49 | 56.85 | 39.295 | 43148 | 49.33322791 | SP |
| 260 | 2.34 | 4.57478005865 | 51.15 | 56.85 | 33.55 | 48627 | 47.5768353 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713997800 | 53.845 | -0.19 | -0.34 | 53.96 | 53.96 | 53.6 | 8794 |
| 1713911400 | 54.0302 | 0.55 | 1.03 | 53.65 | 54.09 | 53.65 | 23382 |
| 1713825000 | 53.48 | 0.61 | 1.15 | 53.13 | 53.6 | 53.13 | 19481 |
| 1713565800 | 52.87 | 0.14 | 0.27 | 52.79 | 52.99 | 52.7433 | 17965 |
| 1713479400 | 52.73 | 0.05 | 0.09 | 52.76 | 52.95 | 52.65 | 27061 |
| 1713393000 | 52.68 | 0.14 | 0.27 | 52.89 | 52.965 | 52.545 | 17455 |
| 1713306600 | 52.54 | -0.59 | -1.11 | 52.66 | 52.7 | 52.37 | 39183 |
| 1713220200 | 53.13 | -0.11 | -0.21 | 53.85 | 53.85 | 53.055 | 22850 |
| 1712961000 | 53.24 | -0.81 | -1.50 | 53.63 | 53.76 | 53.1701 | 29515 |
| 1712874600 | 54.05 | 0.07 | 0.12 | 54.13 | 54.1387 | 53.545 | 31483 |
| 1712788200 | 53.9839 | -0.69 | -1.26 | 54 | 54.1949 | 53.82 | 15156 |
| 1712701800 | 54.6743 | -0.02 | -0.03 | 54.97 | 54.98 | 54.5483 | 16607 |
| 1712615400 | 54.69 | 0.26 | 0.48 | 54.69 | 54.82 | 54.664 | 16642 |
| 1712356200 | 54.43 | 0.13 | 0.23 | 54.2 | 54.5168 | 54.2 | 37125 |
| 1712269800 | 54.305 | -0.4 | -0.72 | 55.04 | 55.05 | 54.28 | 22816 |
| 1712183400 | 54.7 | 0.39 | 0.72 | 54.32 | 54.765 | 54.32 | 18503 |
| 1712097000 | 54.31 | -0.35 | -0.64 | 54.3 | 54.3135 | 54.21 | 21762 |
| 1712010600 | 54.66 | -0.14 | -0.26 | 54.8 | 54.82 | 54.46 | 29934 |
| 1711665000 | 54.8 | -0.2 | -0.36 | 54.82 | 54.9 | 54.8 | 18297 |
| 1711578600 | 55 | 0.41 | 0.75 | 54.7 | 55 | 54.7 | 21896 |
| 1711492200 | 54.59 | 0.12 | 0.22 | 54.74 | 54.76 | 54.575 | 31711 |
| 1711405800 | 54.47 | 0 | 0.00 | 54.44 | 54.6001 | 54.42 | 18915 |
| 1711146600 | 54.47 | -0.49 | -0.89 | 54.59 | 54.595 | 54.45 | 16783 |
| 1711060200 | 54.96 | -0.12 | -0.22 | 55.01 | 55.1099 | 54.91 | 22586 |
| 1710973800 | 55.08 | 0.51 | 0.94 | 54.47 | 55.14 | 54.4333 | 27698 |
| 1710887400 | 54.5665 | 0.18 | 0.32 | 54.47 | 54.64 | 54.439 | 28596 |
| 1710801000 | 54.39 | -0.07 | -0.13 | 54.52 | 54.52 | 54.3424 | 14671 |
| 1710541800 | 54.46 | 0.2 | 0.37 | 54.54 | 54.54 | 54.27 | 43380 |
| 1710455400 | 54.26 | -0.43 | -0.79 | 54.68 | 54.68 | 54.13 | 45412 |
| 1710369000 | 54.69 | 0.09 | 0.16 | 54.62 | 54.8 | 54.62 | 47980 |
| 1710282600 | 54.6 | 0.34 | 0.63 | 54.32 | 54.615 | 54.2199 | 11523 |
| 1710196200 | 54.26 | -0.27 | -0.50 | 54.23 | 54.287 | 54.03 | 26451 |
| 1709940600 | 54.53 | -0.03 | -0.05 | 54.76 | 54.83 | 54.46 | 36393 |
| 1709854200 | 54.56 | 0.53 | 0.98 | 54.39 | 54.6413 | 54.36 | 16716 |
| 1709767800 | 54.03 | 0.58 | 1.09 | 54.03 | 54.2145 | 54 | 33593 |
| 1709681400 | 53.45 | 0.02 | 0.04 | 53.5 | 53.698 | 53.38 | 40121 |
| 1709595000 | 53.43 | -0.15 | -0.28 | 53.43 | 53.538 | 53.4 | 22721 |
| 1709335800 | 53.58 | 0.4 | 0.75 | 53.44 | 53.6504 | 53.1749 | 17082 |
| 1709249400 | 53.18 | 0.11 | 0.21 | 53.38 | 53.44 | 53.025 | 18596 |
| 1709163000 | 53.07 | -0.3 | -0.56 | 53.05 | 53.185 | 53.027 | 46024 |
| 1709076600 | 53.37 | 0.15 | 0.28 | 53.26 | 53.41 | 53.26 | 18466 |
| 1708990200 | 53.22 | -0.05 | -0.09 | 53.31 | 53.325 | 53.14 | 35617 |
| 1708731000 | 53.27 | 0.08 | 0.15 | 53.24 | 53.385 | 53.24 | 54361 |
| 1708644600 | 53.19 | 0.39 | 0.74 | 53.16 | 53.2771 | 53.0214 | 479205 |
| 1708558200 | 52.8 | 0.09 | 0.16 | 52.66 | 52.8 | 52.64 | 14805 |
| 1708471800 | 52.7141 | 0.35 | 0.68 | 52.77 | 52.83 | 52.65 | 19245 |
| 1708126200 | 52.36 | 0.06 | 0.11 | 52.32 | 52.582 | 52.265 | 18214 |
| 1708039800 | 52.3 | 0.58 | 1.12 | 51.92 | 52.3198 | 51.92 | 25761 |
| 1707953400 | 51.72 | 0.53 | 1.04 | 51.55 | 51.7436 | 51.53 | 20339 |
| 1707867000 | 51.19 | -0.76 | -1.46 | 51.46 | 51.52 | 51.04 | 48570 |
| 1707780600 | 51.9475 | 0.12 | 0.23 | 51.76 | 52.075 | 51.76 | 45117 |
| 1707521400 | 51.83 | 0.07 | 0.14 | 51.65 | 51.83 | 51.57 | 13984 |
| 1707435000 | 51.76 | -0.14 | -0.27 | 51.8 | 51.8 | 51.615 | 24244 |
| 1707348600 | 51.9 | -0.11 | -0.21 | 51.98 | 52.02 | 51.83 | 15549 |
| 1707262200 | 52.01 | 0.37 | 0.72 | 51.65 | 52.01 | 51.65 | 19783 |
| 1707175800 | 51.64 | -0.35 | -0.67 | 51.7 | 51.762 | 51.438 | 9815 |
| 1706916600 | 51.99 | -0.37 | -0.71 | 52 | 52.08 | 51.82 | 27475 |
| 1706830200 | 52.36 | 0.35 | 0.67 | 52.09 | 52.4299 | 51.956 | 17671 |
| 1706743800 | 52.01 | -0.3 | -0.57 | 52.51 | 52.594 | 51.94 | 42448 |
| 1706657400 | 52.31 | 0.03 | 0.06 | 52.17 | 52.32 | 52.0928 | 20323 |
| 1706571000 | 52.2769 | 0.19 | 0.36 | 52 | 52.34 | 51.8964 | 84261 |
| 1706311800 | 52.09 | 0.25 | 0.48 | 52.07 | 52.17 | 52.01 | 19974 |
| 1706225400 | 51.84 | 0.12 | 0.23 | 51.79 | 51.84 | 51.53 | 23807 |
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
