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 | 0.2 | 0.372647661636 | 53.67 | 54.1 | 53.5 | 23158 | 53.83214433 | FU |
| 4 | 0.51 | 0.955772113943 | 53.36 | 54.77 | 53.24 | 22142 | 53.59344926 | FU |
| 12 | 0.65 | 1.22134535889 | 53.22 | 55.49 | 52.45 | 15192 | 53.57708074 | FU |
| 26 | 2.42 | 4.703595724 | 51.45 | 55.49 | 51.45 | 7751 | 53.50021925 | FU |
| 52 | 3.87 | 7.74 | 50 | 55.49 | 49.46 | 5240 | 52.95863312 | FU |
| 156 | 3.87 | 7.74 | 50 | 55.49 | 49.46 | 5240 | 52.95863312 | FU |
| 260 | 3.87 | 7.74 | 50 | 55.49 | 49.46 | 5240 | 52.95863312 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715722200 | 53.84 | 0 | 0.00 | 53.89 | 54.07 | 53.84 | 23552 |
| 1715635800 | 53.84 | 0.01 | 0.02 | 53.93 | 53.93 | 53.83 | 44558 |
| 1715376600 | 53.83 | 0.01 | 0.02 | 53.84 | 54.1 | 53.83 | 42958 |
| 1715290140 | 53.82 | 0.16 | 0.30 | 53.5 | 53.82 | 53.5 | 2311 |
| 1715203800 | 53.66 | 0 | 0.00 | 53.67 | 53.69 | 53.65 | 2410 |
| 1715117400 | 53.66 | 0.05 | 0.09 | 53.51 | 53.94 | 53.51 | 46980 |
| 1715031000 | 53.61 | -0.04 | -0.07 | 53.47 | 53.67 | 53.3 | 2075 |
| 1714771800 | 53.65 | 0.09 | 0.17 | 53.58 | 53.68 | 53.57 | 17178 |
| 1714685400 | 53.56 | -0.02 | -0.04 | 53.6 | 53.6 | 53.56 | 9634 |
| 1714512600 | 53.58 | -0.02 | -0.04 | 53.59 | 53.59 | 53.46 | 11452 |
| 1714426200 | 53.6 | 0.05 | 0.09 | 53.63 | 53.63 | 53.55 | 3018 |
| 1714167000 | 53.55 | 0.08 | 0.15 | 54.77 | 54.77 | 53.48 | 9816 |
| 1714080540 | 53.47 | 0.05 | 0.09 | 53.45 | 53.47 | 53.45 | 9076 |
| 1713994200 | 53.42 | -0.03 | -0.06 | 53.45 | 53.46 | 53.42 | 810 |
| 1713907800 | 53.45 | 0 | 0.00 | 53.45 | 53.49 | 53.45 | 713 |
| 1713821340 | 53.45 | 0.05 | 0.09 | 53.24 | 53.51 | 53.24 | 183252 |
| 1713562200 | 53.4 | 0.1 | 0.19 | 53.37 | 53.45 | 53.37 | 1257 |
| 1713475800 | 53.3 | 0.05 | 0.09 | 53.31 | 53.33 | 53.28 | 6381 |
| 1713389400 | 53.25 | -0.11 | -0.21 | 53.36 | 53.5 | 53.25 | 3265 |
| 1713302940 | 53.36 | -0.18 | -0.34 | 53.5 | 53.5 | 53.36 | 234 |
| 1713216600 | 53.54 | -0.05 | -0.09 | 53.59 | 53.59 | 53.54 | 31 |
| 1712957400 | 53.59 | 0.06 | 0.11 | 53.62 | 53.64 | 53.54 | 2691 |
| 1712870940 | 53.53 | -0.09 | -0.17 | 53.62 | 53.62 | 53.53 | 1206 |
| 1712784540 | 53.62 | -0.12 | -0.22 | 53.75 | 53.75 | 53.62 | 187390 |
| 1712698140 | 53.74 | 0 | 0.00 | 53.78 | 53.78 | 53.74 | 24267 |
| 1712611740 | 53.74 | 0.01 | 0.02 | 53.75 | 53.77 | 53.74 | 299 |
| 1712352600 | 53.73 | 0 | 0.00 | 53.74 | 53.78 | 53.73 | 2388 |
| 1712266140 | 53.73 | 0.08 | 0.15 | 53.73 | 53.76 | 53.66 | 2155 |
| 1712179740 | 53.65 | -0.02 | -0.04 | 53.69 | 53.69 | 53.62 | 383 |
| 1712093400 | 53.67 | 0.01 | 0.02 | 53.69 | 53.69 | 53.61 | 1265 |
| 1712006940 | 53.66 | -0.01 | -0.02 | 53.56 | 53.66 | 53.56 | 221 |
| 1711661400 | 53.67 | 0.02 | 0.04 | 53.56 | 53.7 | 53.56 | 12397 |
| 1711574940 | 53.65 | 0.09 | 0.17 | 53.63 | 53.65 | 53.63 | 16000 |
| 1711488540 | 53.56 | 0 | 0.00 | 53.56 | 53.56 | 53.56 | 116 |
| 1711402140 | 53.56 | 0.01 | 0.02 | 53.56 | 53.56 | 53.48 | 216 |
| 1711143000 | 53.55 | 0.04 | 0.07 | 53.54 | 53.55 | 53.54 | 19834 |
| 1711056600 | 53.51 | -0.05 | -0.09 | 53.52 | 53.52 | 53.47 | 18870 |
| 1710970200 | 53.56 | 0.08 | 0.15 | 52.64 | 53.56 | 52.64 | 23576 |
| 1710883740 | 53.48 | 0.04 | 0.07 | 53.5 | 55.49 | 53.46 | 34630 |
| 1710797400 | 53.44 | -0.02 | -0.04 | 53.7 | 53.7 | 53.36 | 22899 |
| 1710538200 | 53.46 | -0.02 | -0.04 | 53.43 | 53.47 | 53.4 | 10419 |
| 1710451740 | 53.48 | -0.07 | -0.13 | 53.42 | 53.5 | 53.41 | 37781 |
| 1710365400 | 53.55 | 0.14 | 0.26 | 53.53 | 53.55 | 53.53 | 47 |
| 1710278940 | 53.41 | -0.04 | -0.07 | 53.49 | 53.49 | 53.41 | 4430 |
| 1710192600 | 53.45 | 0.05 | 0.09 | 52.45 | 53.46 | 52.45 | 672 |
| 1709933400 | 53.4 | -0.83 | -1.53 | 53.41 | 53.42 | 53.4 | 113 |
| 1709847000 | 54.23 | 0.84 | 1.57 | 53.44 | 54.23 | 53.34 | 673 |
| 1709760540 | 53.39 | 0.04 | 0.07 | 53.37 | 54.54 | 53.31 | 20832 |
| 1709674200 | 53.35 | 0.04 | 0.08 | 53.2 | 53.38 | 53.2 | 1707 |
| 1709587740 | 53.31 | 0.03 | 0.06 | 53.3 | 54.59 | 53.3 | 10290 |
| 1709328600 | 53.28 | 0.08 | 0.15 | 53.28 | 53.31 | 53.21 | 224 |
| 1709242200 | 53.2 | 0.05 | 0.09 | 53.25 | 53.28 | 53.2 | 124 |
| 1709155800 | 53.15 | 0.01 | 0.02 | 53.24 | 53.24 | 53.15 | 427 |
| 1709069400 | 53.14 | -0.02 | -0.04 | 53.22 | 53.23 | 53.14 | 1364 |
| 1708983000 | 53.16 | -0.04 | -0.08 | 53.23 | 53.23 | 53.15 | 10 |
| 1708723800 | 53.2 | -0.02 | -0.04 | 53.24 | 53.24 | 53.2 | 22 |
| 1708637400 | 53.22 | 0.05 | 0.09 | 53.22 | 53.22 | 53.2 | 18 |
| 1708550940 | 53.17 | 0.01 | 0.02 | 53.22 | 53.22 | 53.17 | 204 |
| 1708464600 | 53.16 | 0.07 | 0.13 | 53.19 | 53.19 | 53.16 | 940 |
| 1708378200 | 53.09 | -0.04 | -0.08 | 53.16 | 53.16 | 53.08 | 5 |
| 1708119000 | 53.13 | 0.01 | 0.02 | 53.12 | 53.13 | 53.11 | 306 |
| 1708032600 | 53.12 | 0.05 | 0.09 | 53.03 | 53.13 | 53.03 | 2508 |
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
