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 | 0.2154 | 0.40026312562 | 53.8146 | 54.26 | 53.2799 | 1766 | 53.88610292 | SP |
| 4 | -1.63 | -2.92849443047 | 55.66 | 55.66 | 53.2799 | 890 | 54.30127688 | SP |
| 12 | -2.14 | -3.80986291615 | 56.17 | 56.69 | 51.98 | 1710 | 54.36080965 | SP |
| 26 | -0.55 | -1.00769512642 | 54.58 | 56.69 | 51.57 | 1241 | 54.18162963 | SP |
| 52 | 5.3595 | 11.0118038648 | 48.6705 | 56.69 | 46.3071 | 956 | 53.80457996 | SP |
| 156 | 3.9 | 7.77977259126 | 50.13 | 56.69 | 45.4505 | 922 | 52.64666349 | SP |
| 260 | 3.9 | 7.77977259126 | 50.13 | 56.69 | 45.4505 | 922 | 52.64666349 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718749800 | 54.073 | 0.23 | 0.43 | 54.21 | 54.26 | 54.02 | 4042 |
| 1718663400 | 53.8401 | 0.56 | 1.05 | 53.54 | 53.8401 | 53.54 | 33 |
| 1718404200 | 53.2799 | -0.84 | -1.56 | 53.78 | 53.78 | 53.2799 | 1736 |
| 1718317800 | 54.1241 | -0.48 | -0.88 | 53.8146 | 54.13 | 53.8146 | 1254 |
| 1718231400 | 54.6058 | 0.79 | 1.47 | 55.03 | 55.03 | 54.6058 | 2 |
| 1718145000 | 53.8138 | -0.15 | -0.27 | 53.53 | 53.8138 | 53.53 | 160 |
| 1718058600 | 53.9617 | -0.09 | -0.17 | 53.37 | 53.9617 | 53.37 | 266 |
| 1717799400 | 54.0509 | -0.44 | -0.81 | 54.32 | 54.32 | 54.02 | 1257 |
| 1717713000 | 54.49 | -0.2 | -0.36 | 54.83 | 54.83 | 54.49 | 555 |
| 1717626600 | 54.6891 | 0.4 | 0.73 | 54.66 | 54.6891 | 54.66 | 6 |
| 1717540200 | 54.2932 | -0.65 | -1.18 | 54.94 | 54.94 | 54.2932 | 71 |
| 1717453800 | 54.9412 | -0.48 | -0.87 | 55.1 | 55.1 | 54.9412 | 148 |
| 1717194600 | 55.4232 | 0.65 | 1.18 | 55.4232 | 55.4232 | 55.4232 | 7 |
| 1717108200 | 54.7743 | 0.6 | 1.10 | 54.7 | 54.85 | 54.63 | 1188 |
| 1717021800 | 54.177 | -0.79 | -1.44 | 54.67 | 54.67 | 54.177 | 1666 |
| 1716935400 | 54.9674 | -0.26 | -0.47 | 55.26 | 55.26 | 54.9674 | 96 |
| 1716589800 | 55.2279 | 0.37 | 0.67 | 55.48 | 55.48 | 55.09 | 2205 |
| 1716503400 | 54.86 | -0.64 | -1.15 | 55.66 | 55.66 | 54.74 | 1183 |
| 1716417000 | 55.5 | -0.59 | -1.06 | 55.49 | 55.52 | 55.48 | 2630 |
| 1716330600 | 56.0933 | -0.03 | -0.05 | 56.26 | 56.26 | 56.04 | 2012 |
| 1716244200 | 56.1186 | 0.04 | 0.07 | 55.91 | 56.13 | 55.91 | 373 |
| 1715985000 | 56.0797 | -0.04 | -0.07 | 56 | 56.0797 | 56 | 400 |
| 1715898600 | 56.1164 | -0.13 | -0.24 | 56.19 | 56.19 | 56.1164 | 1070 |
| 1715812200 | 56.2513 | 0.27 | 0.48 | 56.69 | 56.69 | 56.14 | 485 |
| 1715725800 | 55.9835 | 0.42 | 0.75 | 55.79 | 55.9835 | 55.79 | 2364 |
| 1715639400 | 55.566 | -0.18 | -0.32 | 56.38 | 56.38 | 55.566 | 775 |
| 1715380200 | 55.7446 | -0.16 | -0.29 | 55.65 | 55.7446 | 55.631 | 1052 |
| 1715293800 | 55.9095 | 0.57 | 1.04 | 55.17 | 55.9095 | 55.17 | 47 |
| 1715207400 | 55.3363 | -0.11 | -0.19 | 55.23 | 55.3363 | 55.23 | 914 |
| 1715121000 | 55.4439 | 0.15 | 0.27 | 55.4439 | 55.4439 | 55.4439 | 1 |
| 1715034600 | 55.2963 | 0.55 | 1.01 | 55.2963 | 55.2963 | 55.2963 | 2 |
| 1714775400 | 54.7423 | 0.28 | 0.52 | 54.89 | 54.89 | 54.7423 | 155 |
| 1714689000 | 54.4603 | 0.75 | 1.40 | 54.03 | 54.4603 | 54.03 | 164 |
| 1714602600 | 53.7088 | -0.02 | -0.04 | 53.97 | 53.97 | 53.7088 | 705 |
| 1714516200 | 53.7299 | -0.76 | -1.39 | 54.47 | 54.47 | 53.7299 | 48 |
| 1714429800 | 54.4855 | 0.29 | 0.53 | 54.4855 | 54.4855 | 54.4855 | 87 |
| 1714170600 | 54.1986 | 0.13 | 0.25 | 54.33 | 54.33 | 54.1986 | 915 |
| 1714084200 | 54.0657 | -0.56 | -1.03 | 53.98 | 54.0657 | 53.8 | 3919 |
| 1713997800 | 54.626 | 0.14 | 0.26 | 54.31 | 54.626 | 54.31 | 110 |
| 1713911400 | 54.4825 | 0.89 | 1.66 | 54.4399 | 54.6 | 54.4399 | 5200 |
| 1713825000 | 53.5931 | 0.42 | 0.78 | 53.5931 | 53.5931 | 53.5931 | 74 |
| 1713565800 | 53.177 | 0.69 | 1.32 | 51.98 | 53.177 | 51.98 | 631 |
| 1713479400 | 52.4841 | 0.04 | 0.07 | 52.67 | 52.67 | 52.4841 | 2784 |
| 1713393000 | 52.4449 | -0.36 | -0.68 | 52.82 | 52.82 | 52.4449 | 136 |
| 1713306600 | 52.8029 | -0.34 | -0.64 | 52.48 | 52.8029 | 52.48 | 38 |
| 1713220200 | 53.1411 | -0.35 | -0.65 | 53.66 | 53.88 | 53.04 | 613 |
| 1712961000 | 53.4889 | -0.58 | -1.07 | 53.83 | 53.83 | 53.39 | 606 |
| 1712874600 | 54.0701 | 0.19 | 0.35 | 54.36 | 54.36 | 54.0701 | 398 |
| 1712788200 | 53.88 | -1.37 | -2.47 | 54.39 | 54.39 | 53.67 | 518 |
| 1712701800 | 55.246 | 0.15 | 0.27 | 55.62 | 55.62 | 55.1288 | 618 |
| 1712615400 | 55.0974 | 0.24 | 0.44 | 55.16 | 55.16 | 55.0974 | 16 |
| 1712356200 | 54.8582 | 0.21 | 0.39 | 54.65 | 54.8582 | 54.52 | 4618 |
| 1712269800 | 54.6445 | -0.38 | -0.70 | 55.46 | 55.46 | 54.6445 | 230 |
| 1712183400 | 55.0288 | 0.1 | 0.18 | 54.87 | 55.1661 | 54.87 | 269 |
| 1712097000 | 54.93 | -0.68 | -1.22 | 54.86 | 54.93 | 54.7166 | 539 |
| 1712010600 | 55.6098 | -0.63 | -1.13 | 56.53 | 56.53 | 55.5958 | 387 |
| 1711665000 | 56.2435 | 0.48 | 0.86 | 56.17 | 56.25 | 56.1103 | 792 |
| 1711578600 | 55.7637 | 1.17 | 2.15 | 55.24 | 55.7637 | 55.24 | 254 |
| 1711492200 | 54.5914 | -0.14 | -0.25 | 54.7083 | 54.73 | 54.5914 | 1177 |
| 1711405800 | 54.7275 | -0.03 | -0.05 | 55.15 | 55.15 | 54.7275 | 369 |
| 1711146600 | 54.7566 | -0.65 | -1.17 | 55.71 | 55.71 | 54.7566 | 745 |
| 1711060200 | 55.4039 | 0.63 | 1.16 | 55.28 | 55.4039 | 55.14 | 343 |
| 1710973800 | 54.7698 | 0.82 | 1.52 | 54.01 | 54.7698 | 53.87 | 2526 |
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
