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 | -0.24 | -0.443213296399 | 54.15 | 54.19 | 53.7771 | 16833 | 53.94563723 | SP |
| 4 | 1.08 | 2.04429301533 | 52.83 | 54.2399 | 52.3269 | 16602 | 53.38507773 | SP |
| 12 | 0.38 | 0.709882308986 | 53.53 | 54.2399 | 51.16 | 16232 | 52.99409663 | SP |
| 26 | 2.84 | 5.56099471314 | 51.07 | 54.49 | 49.8506 | 18359 | 52.51682393 | SP |
| 52 | 7.64 | 16.5117786903 | 46.27 | 54.49 | 44.6518 | 17683 | 50.30219541 | SP |
| 156 | 9.38 | 21.064450932 | 44.53 | 54.49 | 37.03 | 21493 | 45.1376177 | SP |
| 260 | 23.12 | 75.0893147126 | 30.79 | 54.49 | 18.99 | 28517 | 36.46380822 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 53.9361 | -0.08 | -0.15 | 53.9107 | 53.9861 | 53.8364 | 16265 |
| 1719268200 | 54.0147 | -0.04 | -0.08 | 54.07 | 54.19 | 54.0032 | 4486 |
| 1719009000 | 54.0573 | 0.18 | 0.33 | 54.02 | 54.0573 | 53.92 | 16372 |
| 1718922600 | 53.88 | -0.22 | -0.40 | 54.15 | 54.19 | 53.88 | 30209 |
| 1718749800 | 54.0985 | 0.23 | 0.42 | 53.85 | 54.2399 | 53.85 | 16476 |
| 1718663400 | 53.87 | 0.38 | 0.71 | 53.49 | 54.07 | 53.4 | 13181 |
| 1718404200 | 53.49 | -0.07 | -0.13 | 53.39 | 53.49 | 53.19 | 31548 |
| 1718317800 | 53.56 | -0.01 | -0.02 | 53.71 | 53.71 | 53.335 | 34410 |
| 1718231400 | 53.5692 | 0.44 | 0.83 | 53.46 | 53.8299 | 53.46 | 14779 |
| 1718145000 | 53.1302 | -0.1 | -0.20 | 52.88 | 53.1669 | 52.88 | 15738 |
| 1718058600 | 53.235 | 0.02 | 0.05 | 52.97 | 53.33 | 52.87 | 8600 |
| 1717799400 | 53.21 | -0.01 | -0.02 | 53.15 | 53.3641 | 53.1407 | 3982 |
| 1717713000 | 53.2205 | 0.01 | 0.02 | 53.24 | 53.3155 | 53.18 | 10735 |
| 1717626600 | 53.2094 | 0.5 | 0.95 | 52.76 | 53.2799 | 52.76 | 7809 |
| 1717540200 | 52.7095 | 0.06 | 0.12 | 52.57 | 52.7953 | 52.52 | 12698 |
| 1717453800 | 52.6469 | -0.33 | -0.62 | 53.22 | 53.22 | 52.38 | 34535 |
| 1717194600 | 52.978 | 0.38 | 0.72 | 52.73 | 52.978 | 52.3269 | 17418 |
| 1717108200 | 52.597 | -0.24 | -0.45 | 52.67 | 52.76 | 52.58 | 13581 |
| 1717021800 | 52.8354 | -0.38 | -0.72 | 52.83 | 52.9799 | 52.7 | 12621 |
| 1716935400 | 53.2161 | -0.21 | -0.40 | 53.52 | 53.52 | 53.0852 | 7712 |
| 1716589800 | 53.431 | 0.23 | 0.43 | 53.39 | 53.595 | 53.2901 | 24859 |
| 1716503400 | 53.2002 | -0.47 | -0.88 | 54.03 | 54.03 | 53.06 | 9906 |
| 1716417000 | 53.67 | -0.22 | -0.42 | 53.82 | 53.9617 | 53.62 | 8407 |
| 1716330600 | 53.8948 | -0.08 | -0.15 | 53.86 | 53.953 | 53.73 | 5726 |
| 1716244200 | 53.9737 | 0.08 | 0.14 | 53.92 | 54.12 | 53.92 | 7786 |
| 1715985000 | 53.8968 | 0.01 | 0.02 | 53.87 | 53.9528 | 53.8045 | 15898 |
| 1715898600 | 53.885 | -0.05 | -0.08 | 54.03 | 54.1699 | 53.83 | 21835 |
| 1715812200 | 53.93 | 0.55 | 1.03 | 53.71 | 54.16 | 53.71 | 13953 |
| 1715725800 | 53.3808 | 0.18 | 0.34 | 53.47 | 53.47 | 53.19 | 14145 |
| 1715639400 | 53.2 | -0.13 | -0.25 | 53.53 | 53.58 | 53.2 | 21464 |
| 1715380200 | 53.331 | 0.11 | 0.21 | 53.38 | 53.58 | 53.2222 | 10009 |
| 1715293800 | 53.2169 | 0.36 | 0.68 | 52.85 | 53.29 | 52.85 | 6563 |
| 1715207400 | 52.8577 | -0.19 | -0.36 | 52.66 | 52.9008 | 52.66 | 6122 |
| 1715121000 | 53.0484 | 0.23 | 0.44 | 52.9 | 53.12 | 52.9 | 11922 |
| 1715034600 | 52.8163 | 0.48 | 0.93 | 52.63 | 52.9 | 52.63 | 17309 |
| 1714775400 | 52.3319 | 0.42 | 0.81 | 52.47 | 52.58 | 52.26 | 15395 |
| 1714689000 | 51.9115 | 0.39 | 0.76 | 51.89 | 52.0513 | 51.6 | 21449 |
| 1714602600 | 51.5204 | -0.29 | -0.56 | 51.57 | 52.13 | 51.3868 | 34758 |
| 1714516200 | 51.8128 | -0.81 | -1.54 | 52.42 | 52.42 | 51.8128 | 13936 |
| 1714429800 | 52.6244 | 0.11 | 0.21 | 52.67 | 52.7599 | 52.36 | 6679 |
| 1714170600 | 52.5154 | 0.4 | 0.76 | 52.21 | 52.61 | 52.1584 | 26153 |
| 1714084200 | 52.12 | -0.15 | -0.28 | 51.87 | 52.2932 | 51.7601 | 25509 |
| 1713997800 | 52.2652 | 0.09 | 0.17 | 52.3 | 52.34 | 52.01 | 11183 |
| 1713911400 | 52.1758 | 0.55 | 1.06 | 51.73 | 52.25 | 51.73 | 17241 |
| 1713825000 | 51.6308 | 0.33 | 0.63 | 51.52 | 51.9538 | 51.38 | 29867 |
| 1713565800 | 51.3058 | -0.18 | -0.35 | 51.36 | 51.56 | 51.16 | 8092 |
| 1713479400 | 51.4868 | -0.08 | -0.15 | 51.71 | 51.71 | 51.35 | 7596 |
| 1713393000 | 51.5636 | -0.42 | -0.80 | 52.17 | 52.17 | 51.5501 | 23569 |
| 1713306600 | 51.9802 | 0.05 | 0.09 | 51.82 | 52.15 | 51.7479 | 9877 |
| 1713220200 | 51.9334 | -0.5 | -0.95 | 52.8 | 52.8 | 51.85 | 11029 |
| 1712961000 | 52.431 | -0.85 | -1.59 | 52.9 | 52.9 | 52.431 | 9518 |
| 1712874600 | 53.277 | 0.2 | 0.38 | 53.17 | 53.41 | 52.82 | 29739 |
| 1712788200 | 53.0736 | -0.6 | -1.11 | 53.04 | 53.28 | 52.84 | 20497 |
| 1712701800 | 53.6689 | -0.05 | -0.10 | 53.87 | 53.87 | 53.36 | 31242 |
| 1712615400 | 53.72 | 0.09 | 0.17 | 53.6 | 53.7323 | 53.455 | 18002 |
| 1712356200 | 53.63 | 0.42 | 0.79 | 53.16 | 53.65 | 53.16 | 11496 |
| 1712269800 | 53.21 | -0.53 | -0.98 | 54.11 | 54.17 | 53.01 | 16008 |
| 1712183400 | 53.7388 | 0.09 | 0.16 | 53.53 | 53.9058 | 53.53 | 23590 |
| 1712097000 | 53.6526 | -0.51 | -0.94 | 53.62 | 53.66 | 53.32 | 8710 |
| 1712010600 | 54.1635 | -0.24 | -0.44 | 54.35 | 54.35 | 53.96 | 89775 |
| 1711665000 | 54.4056 | 0.22 | 0.40 | 54.28 | 54.49 | 54.23 | 13374 |
| 1711578600 | 54.1885 | 0.41 | 0.77 | 54.13 | 54.1885 | 53.9 | 8557 |
| 1711492200 | 53.7744 | -0.06 | -0.11 | 53.97 | 53.97 | 53.7744 | 4020 |
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
