We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 53.47 | 53.555 | 53.35 | 48768 | 53.46190641 | SP |
| 4 | 0 | 0 | 52.93 | 53.615 | 52.74 | 56163 | 53.26192025 | SP |
| 12 | 0 | 0 | 53.32 | 53.69 | 52.74 | 63910 | 53.21319576 | SP |
| 26 | 0 | 0 | 54.2 | 54.3179 | 52.74 | 61169 | 53.53700644 | SP |
| 52 | 0 | 0 | 53.33 | 54.3179 | 50.15 | 96320 | 52.40882942 | SP |
| 156 | 0 | 0 | 58.52 | 58.7981 | 49.91 | 71528 | 52.99297213 | SP |
| 260 | 0 | 0 | 56.72 | 58.9199 | 49.91 | 53961 | 53.83086306 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 53.455 | 0 | 0.00 | 53.455 | 53.455 | 53.455 | 0 |
| 1719527400 | 53.455 | 0.03 | 0.07 | 53.41 | 53.48 | 53.41 | 49183 |
| 1719441000 | 53.42 | -0.07 | -0.13 | 53.49 | 53.49 | 53.38 | 18707 |
| 1719354600 | 53.49 | 0.03 | 0.06 | 53.48 | 53.555 | 53.48 | 32981 |
| 1719268200 | 53.46 | -0.02 | -0.04 | 53.46 | 53.53 | 53.42 | 119486 |
| 1719009000 | 53.48 | -0.02 | -0.04 | 53.47 | 53.49 | 53.42 | 23481 |
| 1718922600 | 53.5 | -0.1 | -0.19 | 53.54 | 53.54 | 53.45 | 65261 |
| 1718749800 | 53.6 | 0.15 | 0.28 | 53.45 | 53.6 | 53.45 | 58532 |
| 1718663400 | 53.45 | -0.16 | -0.30 | 53.5 | 53.5 | 53.42 | 57794 |
| 1718404200 | 53.61 | 0.07 | 0.13 | 53.56 | 53.615 | 53.52 | 56660 |
| 1718317800 | 53.54 | 0.11 | 0.21 | 53.56 | 53.5845 | 53.53 | 34923 |
| 1718231400 | 53.43 | 0.23 | 0.43 | 53.46 | 53.4793 | 53.39 | 34914 |
| 1718145000 | 53.2 | 0.12 | 0.23 | 53.14 | 53.21 | 53.1 | 24270 |
| 1718058600 | 53.08 | -0.04 | -0.08 | 53.13 | 53.13 | 53.03 | 50306 |
| 1717799400 | 53.12 | -0.24 | -0.45 | 53.18 | 53.18 | 53.0936 | 42290 |
| 1717713000 | 53.36 | 0.14 | 0.26 | 53.17 | 53.37 | 53.17 | 44671 |
| 1717626600 | 53.22 | 0.25 | 0.47 | 53.17 | 53.22 | 53.07 | 52216 |
| 1717540200 | 52.97 | 0.11 | 0.21 | 52.75 | 53 | 52.74 | 76016 |
| 1717453800 | 52.86 | 0.03 | 0.06 | 52.84 | 52.91 | 52.76 | 168081 |
| 1717194600 | 52.83 | 0.03 | 0.06 | 52.93 | 52.94 | 52.8101 | 59593 |
| 1717108200 | 52.8 | 0.02 | 0.04 | 52.8 | 52.85 | 52.78 | 112860 |
| 1717021800 | 52.78 | -0.14 | -0.26 | 52.95 | 52.95 | 52.7418 | 166446 |
| 1716935400 | 52.92 | -0.07 | -0.13 | 53.07 | 53.07 | 52.89 | 86987 |
| 1716589800 | 52.99 | 0.03 | 0.06 | 52.97 | 52.99 | 52.925 | 26471 |
| 1716503400 | 52.96 | -0.21 | -0.39 | 53.2 | 53.2 | 52.96 | 32389 |
| 1716417000 | 53.17 | -0.11 | -0.21 | 53.25 | 53.25 | 53.02 | 92461 |
| 1716330600 | 53.28 | -0.03 | -0.06 | 53.3 | 53.36 | 53.26 | 48956 |
| 1716244200 | 53.31 | -0.11 | -0.21 | 53.45 | 53.45 | 53.3 | 63076 |
| 1715985000 | 53.42 | -0.13 | -0.24 | 53.58 | 53.58 | 53.405 | 29803 |
| 1715898600 | 53.55 | -0.06 | -0.11 | 53.66 | 53.6673 | 53.535 | 49080 |
| 1715812200 | 53.61 | 0.07 | 0.13 | 53.68 | 53.69 | 53.59 | 62639 |
| 1715725800 | 53.54 | 0.01 | 0.02 | 53.54 | 53.565 | 53.53 | 25546 |
| 1715639400 | 53.53 | 0.04 | 0.07 | 53.5 | 53.56 | 53.5 | 63014 |
| 1715380200 | 53.49 | -0.08 | -0.15 | 53.57 | 53.57 | 53.49 | 19881 |
| 1715293800 | 53.57 | 0.03 | 0.06 | 53.55 | 53.59 | 53.51 | 63735 |
| 1715207400 | 53.54 | 0.03 | 0.06 | 53.49 | 53.56 | 53.49 | 40152 |
| 1715121000 | 53.5104 | 0.14 | 0.26 | 53.5 | 53.55 | 53.45 | 79600 |
| 1715034600 | 53.37 | 0.14 | 0.26 | 53.28 | 53.37 | 53.2706 | 44663 |
| 1714775400 | 53.23 | 0.09 | 0.17 | 53.33 | 53.33 | 53.22 | 97367 |
| 1714689000 | 53.14 | 0.08 | 0.15 | 53.1 | 53.142 | 53.08 | 30933 |
| 1714602600 | 53.06 | -0.01 | -0.02 | 53.07 | 53.07 | 52.985 | 93425 |
| 1714516200 | 53.07 | -0.04 | -0.08 | 53.04 | 53.1127 | 53.04 | 24445 |
| 1714429800 | 53.11 | 0.05 | 0.09 | 53.12 | 53.16 | 53.09 | 61246 |
| 1714170600 | 53.06 | -0.01 | -0.02 | 53.07 | 53.0897 | 53.0328 | 33347 |
| 1714084200 | 53.07 | -0.13 | -0.24 | 53.11 | 53.11 | 53.0001 | 31736 |
| 1713997800 | 53.2 | -0.02 | -0.04 | 53.2 | 53.21 | 53.14 | 19367 |
| 1713911400 | 53.22 | -0.02 | -0.04 | 53.19 | 53.275 | 53.19 | 25824 |
| 1713825000 | 53.24 | 0.01 | 0.02 | 53.19 | 53.24 | 53.18 | 53112 |
| 1713565800 | 53.23 | 0.07 | 0.13 | 53.25 | 53.3 | 53.19 | 494775 |
| 1713479400 | 53.16 | -0.03 | -0.06 | 53.23 | 53.23 | 53.08 | 51051 |
| 1713393000 | 53.19 | 0.09 | 0.17 | 53.11 | 53.23 | 53.06 | 53640 |
| 1713306600 | 53.1 | -0.14 | -0.26 | 53.15 | 53.1687 | 53.0597 | 36706 |
| 1713220200 | 53.24 | 0.02 | 0.04 | 53.15 | 53.26 | 53.046 | 114878 |
| 1712961000 | 53.22 | 0.09 | 0.17 | 53.12 | 53.2673 | 53.12 | 33078 |
| 1712874600 | 53.13 | 0.06 | 0.11 | 53 | 53.13 | 52.97 | 61368 |
| 1712788200 | 53.07 | -0.25 | -0.47 | 52.98 | 53.1 | 52.965 | 105246 |
| 1712701800 | 53.32 | 0.09 | 0.17 | 53.26 | 53.4085 | 53.26 | 20146 |
| 1712615400 | 53.23 | 0.04 | 0.08 | 53.22 | 53.23 | 53.14 | 31157 |
| 1712356200 | 53.19 | -0.06 | -0.11 | 53.32 | 53.32 | 53.185 | 68763 |
| 1712269800 | 53.25 | 0.04 | 0.08 | 53.28 | 53.305 | 53.2299 | 49799 |
| 1712183400 | 53.21 | -0.14 | -0.26 | 53.25 | 53.25 | 53.15 | 120131 |
| 1712097000 | 53.35 | -0.14 | -0.26 | 53.38 | 53.4271 | 53.2979 | 95541 |
| 1712010600 | 53.49 | -0.32 | -0.59 | 53.6 | 53.6 | 53.4201 | 89715 |
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
