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 | -0.515 | -0.933816863101 | 55.15 | 55.1615 | 54.56 | 171470 | 54.74579822 | SP |
| 4 | -0.415 | -0.753860127157 | 55.05 | 55.46 | 54.56 | 117427 | 55.01357782 | SP |
| 12 | 1.075 | 2.0070948469 | 53.56 | 55.46 | 53.07 | 101590 | 54.49275536 | SP |
| 26 | 1.755 | 3.31883509834 | 52.88 | 55.46 | 51.86 | 90400 | 53.7172789 | SP |
| 52 | 4.185 | 8.2953419227 | 50.45 | 55.46 | 50.1391 | 105762 | 53.10297437 | SP |
| 156 | 4.185 | 8.2953419227 | 50.45 | 55.46 | 50.1391 | 105762 | 53.10297437 | SP |
| 260 | 4.185 | 8.2953419227 | 50.45 | 55.46 | 50.1391 | 105762 | 53.10297437 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513300 | 54.64 | -0.06 | -0.11 | 54.62 | 54.7 | 54.6 | 89332 |
| 1728426900 | 54.7 | -0.01 | -0.02 | 54.63 | 54.7 | 54.56 | 525875 |
| 1728340500 | 54.71 | -0.11 | -0.19 | 54.83 | 54.83 | 54.635 | 84244 |
| 1728081300 | 54.815 | -0.28 | -0.51 | 54.84 | 54.88 | 54.805 | 66384 |
| 1727994900 | 55.095 | -0.12 | -0.21 | 55.15 | 55.1615 | 55.085 | 91515 |
| 1727908500 | 55.21 | -0.05 | -0.09 | 55.19 | 55.23 | 55.11 | 63516 |
| 1727822100 | 55.26 | 0.16 | 0.29 | 55.34 | 55.38 | 55.23 | 119734 |
| 1727735700 | 55.1 | -0.02 | -0.03 | 55.17 | 55.1894 | 55.05 | 125105 |
| 1727476500 | 55.116 | 0.05 | 0.09 | 55.18 | 55.2199 | 55.1 | 75176 |
| 1727390100 | 55.0644 | -0.05 | -0.08 | 55.15 | 55.16 | 55.005 | 43518 |
| 1727303700 | 55.11 | -0.16 | -0.28 | 55.28 | 55.28 | 55.1 | 93382 |
| 1727217300 | 55.265 | 0.09 | 0.17 | 55.11 | 55.28 | 55.055 | 63749 |
| 1727130900 | 55.17 | -0.02 | -0.04 | 55.13 | 55.19 | 55.04 | 67952 |
| 1726871700 | 55.19 | 0.04 | 0.07 | 55.18 | 55.2 | 55.0901 | 146650 |
| 1726785300 | 55.15 | -0.01 | -0.01 | 55.14 | 55.2 | 55.105 | 277046 |
| 1726698900 | 55.155 | -0.13 | -0.23 | 55.19 | 55.4 | 55.1352 | 107859 |
| 1726612500 | 55.28 | -0.05 | -0.09 | 55.46 | 55.46 | 55.2508 | 44846 |
| 1726526100 | 55.33 | 0.2 | 0.36 | 55.23 | 55.34 | 55.1727 | 100612 |
| 1726266900 | 55.13 | 0.09 | 0.16 | 55.05 | 55.2099 | 55.05 | 46984 |
| 1726180500 | 55.04 | -0.08 | -0.15 | 55.05 | 55.13 | 54.93 | 115068 |
| 1726094100 | 55.12 | 0.11 | 0.20 | 55.05 | 55.16 | 55.05 | 46747 |
| 1726007700 | 55.01 | 0 | 0.00 | 55.01 | 55.06 | 54.93 | 121777 |
| 1725921300 | 55.01 | 0.12 | 0.22 | 54.92 | 55.01 | 54.88 | 114340 |
| 1725662100 | 54.89 | 0.05 | 0.10 | 54.88 | 55.1 | 54.83 | 72453 |
| 1725575700 | 54.835 | 0.09 | 0.16 | 54.83 | 54.85 | 54.73 | 238410 |
| 1725489300 | 54.7483 | 0.26 | 0.47 | 54.6 | 54.7599 | 54.595 | 112928 |
| 1725402900 | 54.49 | 0.11 | 0.20 | 54.55 | 54.57 | 54.43 | 54760 |
| 1725057300 | 54.38 | -0.14 | -0.25 | 54.55 | 54.56 | 54.33 | 74169 |
| 1724970900 | 54.515 | -0.04 | -0.06 | 54.52 | 54.56 | 54.48 | 78065 |
| 1724884500 | 54.55 | -0.03 | -0.05 | 54.52 | 54.61 | 54.52 | 128752 |
| 1724798100 | 54.58 | -0.09 | -0.17 | 54.6 | 54.6399 | 54.49 | 215774 |
| 1724711700 | 54.6741 | -0.01 | -0.02 | 54.78 | 54.78 | 54.65 | 96109 |
| 1724452500 | 54.6841 | 0.18 | 0.34 | 54.63 | 54.72 | 54.5796 | 34260 |
| 1724366100 | 54.5 | -0.17 | -0.31 | 54.64 | 54.64 | 54.4 | 112950 |
| 1724279700 | 54.67 | 0.11 | 0.20 | 54.61 | 54.74 | 54.52 | 70855 |
| 1724193300 | 54.56 | 0.26 | 0.48 | 54.72 | 54.72 | 54.515 | 66702 |
| 1724106900 | 54.3 | -0.07 | -0.14 | 54.18 | 54.44 | 54.18 | 67263 |
| 1723847700 | 54.3746 | 0.07 | 0.14 | 54.31 | 54.38 | 54.2799 | 37808 |
| 1723761300 | 54.3 | -0.08 | -0.14 | 54.23 | 54.31 | 54.2101 | 69768 |
| 1723674900 | 54.375 | 0.16 | 0.29 | 54.36 | 54.4475 | 54.36 | 78833 |
| 1723588500 | 54.22 | 0.13 | 0.25 | 54.48 | 54.48 | 54.2 | 80029 |
| 1723502100 | 54.085 | 0.04 | 0.06 | 54.17 | 54.17 | 54.01 | 124284 |
| 1723242900 | 54.05 | 0.19 | 0.35 | 54.12 | 54.18 | 54.04 | 51964 |
| 1723156500 | 53.86 | 0.02 | 0.03 | 53.93 | 53.93 | 53.795 | 79708 |
| 1723070100 | 53.845 | -0.16 | -0.29 | 53.85 | 53.99 | 53.82 | 70407 |
| 1722983700 | 54 | -0.25 | -0.46 | 54.22 | 54.229 | 53.94 | 56725 |
| 1722897300 | 54.25 | -0.08 | -0.15 | 54.3 | 54.3098 | 54.16 | 47556 |
| 1722638100 | 54.33 | 0.37 | 0.69 | 53.94 | 54.33 | 53.94 | 53826 |
| 1722551700 | 53.96 | 0.17 | 0.32 | 54.19 | 54.19 | 53.8892 | 208458 |
| 1722465300 | 53.79 | 0.35 | 0.65 | 53.95 | 53.95 | 53.65 | 68877 |
| 1722378900 | 53.44 | -0.05 | -0.09 | 53.81 | 53.81 | 53.43 | 83998 |
| 1722292500 | 53.49 | 0.17 | 0.32 | 53.51 | 53.54 | 53.39 | 93510 |
| 1722033300 | 53.32 | 0.17 | 0.32 | 53.47 | 53.47 | 53.32 | 123687 |
| 1721946900 | 53.15 | 0.03 | 0.06 | 53.16 | 53.2999 | 53.15 | 102326 |
| 1721860500 | 53.12 | -0.03 | -0.06 | 53.25 | 53.3 | 53.07 | 139481 |
| 1721774100 | 53.15 | 0.01 | 0.02 | 53.25 | 53.33 | 53.15 | 111194 |
| 1721687700 | 53.14 | -0.14 | -0.26 | 53.34 | 53.4 | 53.14 | 147746 |
| 1721428500 | 53.2789 | -0.02 | -0.04 | 53.43 | 53.43 | 53.15 | 30631 |
| 1721342100 | 53.3 | -0.1 | -0.19 | 53.56 | 53.56 | 53.3 | 78151 |
| 1721255700 | 53.4 | -0.05 | -0.09 | 53.55 | 53.55 | 53.38 | 94985 |
| 1721169300 | 53.45 | -0.08 | -0.14 | 53.3 | 53.4999 | 53.3 | 65176 |
| 1721082900 | 53.525 | -0.06 | -0.11 | 53.85 | 53.85 | 53.5 | 91744 |
| 1720823700 | 53.5816 | 0.17 | 0.32 | 53.55 | 53.6099 | 53.43 | 54218 |
| 1720737300 | 53.41 | 0.07 | 0.13 | 53.55 | 53.5993 | 53.41 | 79514 |
| 1720650900 | 53.34 | 0.1 | 0.18 | 53.27 | 53.3599 | 53.27 | 57725 |
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
