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 | -1.18 | -2.182558032 | 54.065 | 54.0699 | 52.68 | 148935 | 53.45368816 | SP |
| 4 | -0.6537 | -1.22098594101 | 53.5387 | 54.57 | 52.68 | 104575 | 53.92403562 | SP |
| 12 | -2.295 | -4.1591156216 | 55.18 | 55.38 | 52.68 | 104768 | 54.27306867 | SP |
| 26 | -0.235 | -0.442394578313 | 53.12 | 55.46 | 52.61 | 96525 | 54.19274315 | SP |
| 52 | -0.175 | -0.32981530343 | 53.06 | 55.46 | 51.86 | 106297 | 53.45668358 | SP |
| 156 | 2.435 | 4.82656095144 | 50.45 | 55.46 | 50.1391 | 104191 | 53.27280983 | SP |
| 260 | 2.435 | 4.82656095144 | 50.45 | 55.46 | 50.1391 | 104191 | 53.27280983 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 52.885 | 0.16 | 0.30 | 52.85 | 52.99 | 52.805 | 176373 |
| 1734651300 | 52.725 | -0.15 | -0.28 | 52.79 | 52.82 | 52.68 | 129799 |
| 1734564900 | 52.8747 | -0.34 | -0.63 | 53.205 | 53.2565 | 52.87 | 112767 |
| 1734478500 | 53.21 | -0.73 | -1.35 | 53.25 | 53.2899 | 53.18 | 91793 |
| 1734392100 | 53.94 | 0.06 | 0.10 | 54 | 54 | 53.88 | 99169 |
| 1734132900 | 53.8844 | -0.2 | -0.37 | 54.065 | 54.0699 | 53.85 | 311149 |
| 1734046500 | 54.085 | -0.26 | -0.48 | 54.23 | 54.27 | 54.085 | 98877 |
| 1733960100 | 54.345 | -0.09 | -0.16 | 54.53 | 54.53 | 54.34 | 80493 |
| 1733873700 | 54.43 | -0.02 | -0.04 | 54.41 | 54.45 | 54.37 | 78403 |
| 1733787300 | 54.45 | -0.01 | -0.01 | 54.4484 | 54.49 | 54.41 | 96701 |
| 1733528100 | 54.455 | 0.05 | 0.09 | 54.53 | 54.57 | 54.44 | 92253 |
| 1733441700 | 54.405 | 0.01 | 0.02 | 54.33 | 54.45 | 54.28 | 87456 |
| 1733355300 | 54.3963 | 0.12 | 0.21 | 54.23 | 54.44 | 54.23 | 98823 |
| 1733268900 | 54.28 | -0.12 | -0.22 | 54.36 | 54.42 | 54.28 | 96964 |
| 1733182500 | 54.4 | 0.13 | 0.24 | 54.3642 | 54.4899 | 54.19 | 99400 |
| 1732917840 | 54.27 | 0.22 | 0.41 | 54.2399 | 54.295 | 54.22 | 24770 |
| 1732750500 | 54.05 | 0.15 | 0.29 | 54.02 | 54.085 | 53.9502 | 76377 |
| 1732664100 | 53.895 | -0.06 | -0.12 | 53.81 | 53.96 | 53.7974 | 131530 |
| 1732577700 | 53.9573 | 0.4 | 0.75 | 53.89 | 53.9737 | 53.81 | 105667 |
| 1732318500 | 53.555 | 0.09 | 0.16 | 53.5387 | 53.5999 | 53.467 | 74528 |
| 1732232100 | 53.47 | 0.01 | 0.02 | 53.5199 | 53.63 | 53.4401 | 113044 |
| 1732145700 | 53.46 | -0.03 | -0.06 | 53.43 | 53.62 | 53.4109 | 70262 |
| 1732059300 | 53.49 | -0.68 | -1.25 | 53.54 | 53.62 | 53.43 | 81033 |
| 1731972900 | 54.165 | 0.01 | 0.02 | 54.03 | 54.2082 | 53.96 | 93023 |
| 1731713700 | 54.1527 | 0.06 | 0.12 | 53.98 | 54.21 | 53.97 | 69051 |
| 1731627300 | 54.09 | 0.02 | 0.04 | 54.15 | 54.23 | 54.06 | 59310 |
| 1731540900 | 54.07 | -0.03 | -0.06 | 54.35 | 54.35 | 53.9994 | 153195 |
| 1731454500 | 54.1 | -0.33 | -0.61 | 54.26 | 54.319 | 54.0601 | 78084 |
| 1731368100 | 54.43 | -0.01 | -0.02 | 54.4121 | 54.46 | 54.38 | 49744 |
| 1731108900 | 54.44 | 0.16 | 0.29 | 54.37 | 54.51 | 54.35 | 111238 |
| 1731022500 | 54.2823 | 0.3 | 0.56 | 54.0565 | 54.36 | 54.0565 | 106540 |
| 1730936100 | 53.98 | -0.19 | -0.35 | 53.8809 | 54.073 | 53.8603 | 66909 |
| 1730849700 | 54.17 | 0.08 | 0.15 | 54.02 | 54.21 | 54 | 56574 |
| 1730763300 | 54.09 | 0.14 | 0.26 | 54.1 | 54.15 | 54.02 | 54883 |
| 1730500500 | 53.95 | -0.11 | -0.20 | 54.13 | 54.17 | 53.935 | 72856 |
| 1730414100 | 54.06 | 0.01 | 0.02 | 54.01 | 54.1297 | 53.9299 | 79641 |
| 1730327700 | 54.05 | -0.12 | -0.22 | 54.2914 | 54.345 | 54.05 | 80968 |
| 1730241300 | 54.17 | -0.03 | -0.06 | 54.04 | 54.23 | 54.04 | 111789 |
| 1730154900 | 54.2 | -0.02 | -0.04 | 54.31 | 54.31 | 54.1562 | 141887 |
| 1729895700 | 54.22 | -0.12 | -0.22 | 54.38 | 54.49 | 54.19 | 76178 |
| 1729809300 | 54.34 | 0.13 | 0.24 | 54.28 | 54.38 | 54.24 | 60328 |
| 1729722900 | 54.21 | -0.06 | -0.11 | 54.22 | 54.24 | 54.16 | 52849 |
| 1729636500 | 54.27 | -0.2 | -0.37 | 54.32 | 54.34 | 54.1801 | 420041 |
| 1729550100 | 54.47 | -0.38 | -0.69 | 54.67 | 54.67 | 54.34 | 100413 |
| 1729290900 | 54.85 | 0.06 | 0.11 | 54.83 | 54.9 | 54.83 | 54521 |
| 1729204500 | 54.79 | -0.19 | -0.35 | 54.93 | 54.93 | 54.76 | 70720 |
| 1729118100 | 54.98 | 0.23 | 0.42 | 54.93 | 55.03 | 54.9025 | 111914 |
| 1729031700 | 54.75 | 0.05 | 0.09 | 54.83 | 54.8437 | 54.75 | 96713 |
| 1728945300 | 54.7 | 0 | 0.00 | 54.5 | 54.7 | 54.5 | 76664 |
| 1728686100 | 54.7 | -0.01 | -0.02 | 54.6 | 54.71 | 54.5977 | 90425 |
| 1728599700 | 54.71 | 0.07 | 0.13 | 54.6499 | 54.72 | 54.57 | 99026 |
| 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 | 525353 |
| 1728340500 | 54.71 | -0.11 | -0.19 | 54.83 | 54.83 | 54.635 | 84109 |
| 1728081300 | 54.815 | -0.28 | -0.51 | 54.84 | 54.88 | 54.805 | 65859 |
| 1727994900 | 55.095 | -0.12 | -0.21 | 55.15 | 55.1615 | 55.085 | 91404 |
| 1727908500 | 55.21 | -0.05 | -0.09 | 55.11 | 55.23 | 55.11 | 61522 |
| 1727822100 | 55.26 | 0.16 | 0.29 | 55.34 | 55.38 | 55.23 | 116782 |
| 1727735520 | 55.1 | -0.02 | -0.03 | 55.1699 | 55.1894 | 55.05 | 125027 |
| 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 |
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
