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 | -0.5343 | -0.984988284483 | 54.2443 | 54.46 | 53.53 | 337 | 53.5343904 | SP |
| 4 | 1.35 | 2.57830404889 | 52.36 | 54.46 | 52 | 373 | 52.53494877 | SP |
| 12 | 2.49 | 4.86138227255 | 51.22 | 54.59 | 51.1678 | 3396 | 52.68434278 | SP |
| 26 | 1.28 | 2.44135037192 | 52.43 | 54.59 | 49.9902 | 17844 | 52.18240837 | SP |
| 52 | 1.28 | 2.44135037192 | 52.43 | 54.59 | 49.9902 | 17844 | 52.18240837 | SP |
| 156 | 1.28 | 2.44135037192 | 52.43 | 54.59 | 49.9902 | 17844 | 52.18240837 | SP |
| 260 | 1.28 | 2.44135037192 | 52.43 | 54.59 | 49.9902 | 17844 | 52.18240837 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 53.8767 | 0.64 | 1.20 | 53.71 | 53.8767 | 53.71 | 800 |
| 1721428500 | 53.24 | -0.29 | -0.54 | 53.31 | 53.31 | 53.24 | 2 |
| 1721342100 | 53.53 | -0.54 | -1.00 | 54.15 | 54.15 | 53.53 | 1005 |
| 1721255700 | 54.07 | -0.39 | -0.72 | 54.07 | 54.07 | 54.07 | 1 |
| 1721169300 | 54.46 | 0.22 | 0.40 | 53.97 | 54.46 | 53.97 | 4 |
| 1721082900 | 54.2443 | -0.46 | -0.83 | 54.2443 | 54.2443 | 54.2443 | 1 |
| 1720823700 | 54.6995 | 0.61 | 1.13 | 54.6995 | 54.6995 | 54.6995 | 0 |
| 1720737300 | 54.0895 | 0.35 | 0.65 | 53.99 | 54.0895 | 53.99 | 0 |
| 1720650900 | 53.74 | 0.8 | 1.51 | 53.32 | 53.74 | 53.32 | 19 |
| 1720564500 | 52.94 | -0.35 | -0.66 | 52.94 | 52.94 | 52.94 | 303 |
| 1720478100 | 53.29 | 0 | 0.00 | 53.33 | 53.33 | 53.29 | 41 |
| 1720218900 | 53.29 | 0.34 | 0.64 | 53.31 | 53.31 | 53.29 | 2 |
| 1720040640 | 52.95 | 0.57 | 1.09 | 52.68 | 52.95 | 52.68 | 31 |
| 1719959700 | 52.38 | 0.16 | 0.31 | 52 | 52.38 | 52 | 3 |
| 1719873300 | 52.22 | -0.11 | -0.21 | 52.42 | 52.42 | 52.15 | 2803 |
| 1719614100 | 52.3277 | 0 | 0.00 | 52.3277 | 52.3277 | 52.3277 | 0 |
| 1719527700 | 52.3277 | 0.14 | 0.26 | 52.3277 | 52.3277 | 52.3277 | 0 |
| 1719441300 | 52.19 | -0.49 | -0.94 | 52.06 | 52.19 | 52.06 | 2 |
| 1719354900 | 52.6831 | 0.24 | 0.46 | 52.6831 | 52.6831 | 52.6831 | 1 |
| 1719268500 | 52.44 | 0.35 | 0.66 | 52.36 | 52.44 | 52.36 | 4 |
| 1719009300 | 52.0943 | -0.23 | -0.43 | 52.0943 | 52.0943 | 52.0943 | 0 |
| 1718922900 | 52.32 | -0.09 | -0.17 | 52.2 | 52.32 | 52.2 | 103 |
| 1718750100 | 52.4083 | 0.29 | 0.55 | 52.13 | 52.4083 | 52.13 | 1095 |
| 1718663700 | 52.12 | 0.14 | 0.27 | 51.79 | 52.12 | 51.79 | 501 |
| 1718404500 | 51.98 | -0.53 | -1.01 | 51.79 | 51.98 | 51.79 | 19 |
| 1718318100 | 52.51 | -0.76 | -1.43 | 52.78 | 52.78 | 52.51 | 18 |
| 1718231700 | 53.27 | 0.7 | 1.33 | 53.99 | 53.99 | 53.27 | 123 |
| 1718145300 | 52.57 | -1.29 | -2.40 | 52.48 | 52.57 | 52.48 | 54 |
| 1718058900 | 53.86 | -0.13 | -0.23 | 53.45 | 53.86 | 53.45 | 1 |
| 1717799700 | 53.9864 | -0.6 | -1.11 | 54.02 | 54.02 | 53.9864 | 19 |
| 1717713300 | 54.59 | 0.08 | 0.14 | 54.37 | 54.59 | 54.37 | 1 |
| 1717626900 | 54.5118 | 0.46 | 0.86 | 54.5118 | 54.5118 | 54.5118 | 1 |
| 1717540500 | 54.0489 | 0.18 | 0.33 | 54.0489 | 54.0489 | 54.0489 | 0 |
| 1717454100 | 53.8715 | 1.42 | 2.71 | 53.79 | 54 | 53.79 | 22777 |
| 1717194900 | 52.45 | -1.01 | -1.89 | 53.54 | 53.77 | 52.44 | 115025 |
| 1717108500 | 53.4613 | 0.49 | 0.93 | 53.4613 | 53.4613 | 53.4613 | 1 |
| 1717022100 | 52.969 | -0.91 | -1.68 | 53.28 | 53.28 | 52.969 | 13 |
| 1716935700 | 53.8767 | -0.01 | -0.02 | 54.24 | 54.24 | 53.8767 | 9 |
| 1716590100 | 53.89 | 0.37 | 0.70 | 53.69 | 53.89 | 53.69 | 9 |
| 1716503700 | 53.5164 | -0.27 | -0.50 | 53.5164 | 53.5164 | 53.5164 | 0 |
| 1716417300 | 53.7837 | -0.5 | -0.91 | 53.7837 | 53.7837 | 53.7837 | 0 |
| 1716330900 | 54.2794 | -0.08 | -0.15 | 54.27 | 54.29 | 54.27 | 852 |
| 1716244500 | 54.3605 | -0 | -0.01 | 54.3605 | 54.3605 | 54.3605 | 3 |
| 1715985300 | 54.3636 | 0.11 | 0.21 | 54.3636 | 54.3636 | 54.3636 | 1 |
| 1715898900 | 54.2505 | -0.19 | -0.34 | 54.2505 | 54.2505 | 54.2505 | 5 |
| 1715812500 | 54.4365 | 0.61 | 1.13 | 54.4365 | 54.4365 | 54.4365 | 1 |
| 1715726100 | 53.8294 | 0.38 | 0.71 | 53.8294 | 53.8294 | 53.8294 | 3 |
| 1715639700 | 53.4521 | 0.01 | 0.02 | 53.4521 | 53.4521 | 53.4521 | 0 |
| 1715380500 | 53.4409 | 0.05 | 0.09 | 53.4409 | 53.4409 | 53.4409 | 1 |
| 1715294100 | 53.3922 | 0.41 | 0.78 | 53.3922 | 53.3922 | 53.3922 | 1 |
| 1715207700 | 52.9791 | -0.01 | -0.02 | 52.9791 | 52.9791 | 52.9791 | 0 |
| 1715121300 | 52.9896 | 0.15 | 0.28 | 52.9896 | 52.9896 | 52.9896 | 1 |
| 1715034900 | 52.843 | 0.41 | 0.79 | 52.82 | 52.843 | 52.82 | 13 |
| 1714775700 | 52.4311 | 0.6 | 1.17 | 52.4311 | 52.4311 | 52.4311 | 70 |
| 1714689300 | 51.8266 | 0.66 | 1.29 | 51.8266 | 51.8266 | 51.8266 | 0 |
| 1714602900 | 51.1658 | -0 | -0.00 | 51.1658 | 51.1658 | 51.1658 | 0 |
| 1714516500 | 51.1678 | -0.7 | -1.36 | 51.22 | 51.22 | 51.1678 | 100 |
| 1714430100 | 51.8726 | 0.21 | 0.41 | 51.8726 | 51.8726 | 51.8726 | 0 |
| 1714170900 | 51.6605 | 0.42 | 0.83 | 51.6605 | 51.6605 | 51.6605 | 1 |
| 1714084500 | 51.2374 | -0.23 | -0.45 | 51.2374 | 51.2374 | 51.2374 | 50 |
| 1713998100 | 51.4714 | -0.15 | -0.29 | 51.4714 | 51.4714 | 51.4714 | 97 |
| 1713911700 | 51.6236 | 0.55 | 1.08 | 51.37 | 51.6236 | 51.37 | 135 |
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
