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 | 0.79 | 1.53249272551 | 51.55 | 52.67 | 51.4001 | 46390 | 51.9719381 | SP |
| 4 | -1.86 | -3.43173431734 | 54.2 | 54.2 | 51.3401 | 62307 | 52.47945162 | SP |
| 12 | -2.67 | -4.85366297037 | 55.01 | 56.3 | 51.3401 | 57652 | 53.91911277 | SP |
| 26 | -1.17 | -2.18650719492 | 53.51 | 57.25 | 50.13 | 68613 | 53.74804536 | SP |
| 52 | 5.91 | 12.7288391126 | 46.43 | 57.25 | 44.86 | 69035 | 51.23464365 | SP |
| 156 | 1.82 | 3.60253365004 | 50.52 | 57.25 | 41.0052 | 104119 | 49.83088578 | SP |
| 260 | 23.28 | 80.1101169993 | 29.06 | 57.25 | 16.74 | 77849 | 48.01101541 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 52.34 | 0.09 | 0.17 | 52.34 | 52.67 | 52.275 | 125761 |
| 1719959400 | 52.25 | 0.14 | 0.27 | 52.07 | 52.4186 | 52.07 | 40630 |
| 1719873000 | 52.11 | 0.36 | 0.70 | 52.49 | 52.54 | 51.7837 | 62809 |
| 1719613800 | 51.75 | 0 | 0.00 | 51.75 | 51.75 | 51.75 | 0 |
| 1719527400 | 51.75 | 0.05 | 0.10 | 51.74 | 51.8 | 51.4033 | 47242 |
| 1719441000 | 51.7 | -0.09 | -0.17 | 51.55 | 51.77 | 51.4001 | 34877 |
| 1719354600 | 51.79 | -0.53 | -1.01 | 52.27 | 52.27 | 51.71 | 74552 |
| 1719268200 | 52.32 | 0.14 | 0.27 | 52.03 | 52.71 | 52.03 | 57111 |
| 1719009000 | 52.1817 | 0 | 0.00 | 52.17 | 52.3547 | 51.96 | 44808 |
| 1718922600 | 52.18 | -0.16 | -0.31 | 52.18 | 52.5419 | 51.87 | 50776 |
| 1718749800 | 52.34 | 0.07 | 0.13 | 52.38 | 52.5 | 52.1441 | 63629 |
| 1718663400 | 52.27 | 0.7 | 1.36 | 51.41 | 52.308 | 51.3401 | 59798 |
| 1718404200 | 51.57 | -1.01 | -1.92 | 52 | 52 | 51.465 | 109746 |
| 1718317800 | 52.58 | -0.63 | -1.18 | 53.02 | 53.02 | 52.1585 | 96370 |
| 1718231400 | 53.21 | 0.7 | 1.33 | 53.62 | 54.1967 | 53.07 | 59362 |
| 1718145000 | 52.51 | -0.46 | -0.87 | 52.46 | 52.6314 | 52.2 | 55042 |
| 1718058600 | 52.97 | -0.17 | -0.32 | 52.72 | 52.9893 | 52.4 | 57189 |
| 1717799400 | 53.14 | -0.44 | -0.82 | 53.22 | 53.41 | 52.9385 | 44868 |
| 1717713000 | 53.58 | -0.4 | -0.73 | 53.85 | 53.94 | 53.4216 | 129968 |
| 1717626600 | 53.975 | 0.01 | 0.01 | 54.2 | 54.2 | 53.4958 | 32742 |
| 1717540200 | 53.97 | -0.96 | -1.75 | 54.47 | 54.5452 | 53.8001 | 44743 |
| 1717453800 | 54.93 | -0.35 | -0.63 | 55.74 | 55.74 | 54.7456 | 33922 |
| 1717194600 | 55.28 | 0.85 | 1.56 | 54.78 | 55.28 | 54.571 | 53983 |
| 1717108200 | 54.43 | 0.52 | 0.96 | 54.1 | 54.5004 | 54.0358 | 47325 |
| 1717021800 | 53.915 | -0.77 | -1.40 | 54.11 | 54.317 | 53.87 | 37456 |
| 1716935400 | 54.68 | -0.05 | -0.09 | 55.09 | 55.135 | 54.4956 | 73877 |
| 1716589800 | 54.73 | 0.45 | 0.83 | 54.77 | 54.83 | 54.53 | 49943 |
| 1716503400 | 54.28 | -0.69 | -1.26 | 55.02 | 55.02 | 54 | 103301 |
| 1716417000 | 54.97 | -0.52 | -0.94 | 55.3 | 55.3 | 54.66 | 33312 |
| 1716330600 | 55.49 | 0.27 | 0.49 | 55.22 | 55.49 | 55.14 | 34848 |
| 1716244200 | 55.22 | -0.41 | -0.74 | 55.65 | 55.9 | 55.22 | 33976 |
| 1715985000 | 55.63 | -0.11 | -0.20 | 55.73 | 55.7999 | 55.56 | 95140 |
| 1715898600 | 55.74 | -0.26 | -0.46 | 55.98 | 55.98 | 55.5901 | 79278 |
| 1715812200 | 56 | 0.16 | 0.29 | 56.3 | 56.3 | 55.6235 | 28318 |
| 1715725800 | 55.84 | 0.58 | 1.05 | 55.76 | 56.0483 | 55.63 | 58717 |
| 1715639400 | 55.26 | 0.13 | 0.24 | 55.56 | 55.705 | 55.26 | 37665 |
| 1715380200 | 55.13 | -0.38 | -0.68 | 55.57 | 55.6071 | 54.8301 | 37816 |
| 1715293800 | 55.51 | 0.55 | 1.00 | 55.05 | 55.5216 | 54.78 | 45296 |
| 1715207400 | 54.96 | -0.08 | -0.15 | 54.69 | 54.96 | 54.43 | 37987 |
| 1715121000 | 55.04 | -0.02 | -0.04 | 55.04 | 55.5556 | 55.04 | 101728 |
| 1715034600 | 55.06 | 0.61 | 1.12 | 54.78 | 55.2394 | 54.78 | 68219 |
| 1714775400 | 54.45 | 0.02 | 0.04 | 55.17 | 55.18 | 54.25 | 53413 |
| 1714689000 | 54.43 | 0.85 | 1.59 | 54.17 | 54.43 | 53.8468 | 199350 |
| 1714602600 | 53.58 | -0.21 | -0.39 | 53.8 | 54.5387 | 53.4522 | 39588 |
| 1714516200 | 53.79 | -1.44 | -2.61 | 54.73 | 54.85 | 53.7 | 34849 |
| 1714429800 | 55.23 | 0.11 | 0.20 | 55.23 | 55.52 | 54.9755 | 63664 |
| 1714170600 | 55.12 | 0.47 | 0.86 | 54.76 | 55.24 | 54.76 | 43881 |
| 1714084200 | 54.65 | -0.38 | -0.69 | 54.42 | 54.6931 | 53.975 | 46377 |
| 1713997800 | 55.03 | -0.3 | -0.54 | 55.2 | 55.22 | 54.63 | 39744 |
| 1713911400 | 55.33 | 1.27 | 2.35 | 54.05 | 55.48 | 54 | 44719 |
| 1713825000 | 54.06 | 0.47 | 0.88 | 53.76 | 54.46 | 53.5 | 29886 |
| 1713565800 | 53.59 | 0.57 | 1.07 | 52.9 | 53.7 | 52.9 | 48749 |
| 1713479400 | 53.0249 | 0.03 | 0.05 | 53.12 | 53.72 | 52.815 | 39829 |
| 1713393000 | 52.9977 | -0.48 | -0.90 | 53.73 | 53.8556 | 52.9455 | 89936 |
| 1713306600 | 53.48 | -0.17 | -0.32 | 53.34 | 53.53 | 52.9307 | 39091 |
| 1713220200 | 53.65 | -0.48 | -0.89 | 54.45 | 54.75 | 53.47 | 59397 |
| 1712961000 | 54.13 | -0.78 | -1.42 | 54.63 | 54.9382 | 53.9053 | 40371 |
| 1712874600 | 54.9084 | 0.22 | 0.40 | 54.95 | 54.95 | 54.38 | 49456 |
| 1712788200 | 54.69 | -1.38 | -2.46 | 55.01 | 55.24 | 54.29 | 65471 |
| 1712701800 | 56.07 | -0.13 | -0.23 | 56.4 | 56.41 | 55.7426 | 37012 |
| 1712615400 | 56.2 | 0.21 | 0.38 | 56.3 | 56.45 | 56.0348 | 46000 |
| 1712356200 | 55.99 | 0.15 | 0.27 | 55.71 | 56.25 | 55.65 | 40064 |
| 1712269800 | 55.84 | -0.53 | -0.94 | 56.92 | 56.92 | 55.5669 | 70011 |
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
