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 | 0.3233 | 0.609080633007 | 53.08 | 54.07 | 52.36 | 5608 | 53.30981098 | SP |
| 4 | -2.2467 | -4.0371967655 | 55.65 | 57.1692 | 51.18286 | 36055 | 53.17531617 | SP |
| 12 | -2.6267 | -4.68802427271 | 56.03 | 59.1349 | 51.18286 | 59801 | 56.1372835 | SP |
| 26 | 0.7433 | 1.4115077858 | 52.66 | 64.3 | 50.58 | 36761 | 56.97550284 | SP |
| 52 | 8.3833 | 18.6212794314 | 45.02 | 64.3 | 42.5204 | 28593 | 54.25787783 | SP |
| 156 | -4.2367 | -7.35027758501 | 57.64 | 64.3 | 34.5943 | 29005 | 50.52029104 | SP |
| 260 | 21.5833 | 67.8293526084 | 31.82 | 64.3 | 28.08 | 26867 | 50.02135567 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 53.37 | -0.13 | -0.24 | 53.72 | 53.72 | 53.26 | 5903 |
| 1742942100 | 53.5 | -0.33 | -0.61 | 53.94 | 54.0105 | 53.5 | 5908 |
| 1742855700 | 53.83 | 1.29 | 2.46 | 53.25 | 54.07 | 53.25 | 7623 |
| 1742596500 | 52.54 | -0.26 | -0.49 | 52.41 | 52.791 | 52.36 | 4065 |
| 1742510100 | 52.8 | -0.47 | -0.88 | 53.08 | 53.54 | 52.8 | 4541 |
| 1742423700 | 53.27 | 0.47 | 0.88 | 52.84 | 53.73 | 52.84 | 53959 |
| 1742337300 | 52.8041 | -0.04 | -0.07 | 52.59 | 52.91 | 52.39 | 6008 |
| 1742250900 | 52.84 | 0.19 | 0.36 | 52.54 | 52.96 | 52.54 | 2255 |
| 1741991700 | 52.6499 | 1.35 | 2.63 | 51.98 | 52.6499 | 51.9 | 36924 |
| 1741905300 | 51.3 | -0.38 | -0.74 | 51.82 | 52.12 | 51.3 | 95209 |
| 1741818900 | 51.68 | 0.38 | 0.74 | 51.85 | 52.16 | 51.18286 | 40387 |
| 1741732500 | 51.3011 | -0.47 | -0.91 | 51.8 | 52.1 | 51.2 | 30973 |
| 1741646100 | 51.77 | -1.61 | -3.01 | 52.85 | 52.98 | 51.47 | 109097 |
| 1741390500 | 53.378 | 0.01 | 0.02 | 53.37 | 53.6799 | 52.5 | 56132 |
| 1741304100 | 53.3655 | -0.5 | -0.92 | 53.36 | 53.47 | 52.85 | 14014 |
| 1741217700 | 53.8624 | -0.31 | -0.57 | 54.36 | 54.56 | 53.3601 | 10406 |
| 1741131300 | 54.17 | -1.89 | -3.37 | 55.5 | 55.5 | 53.895 | 118274 |
| 1741044900 | 56.0582 | -0.38 | -0.68 | 56.67 | 57.1692 | 55.7 | 20222 |
| 1740785700 | 56.4401 | 0.64 | 1.15 | 55.91 | 56.5 | 55.83 | 9832 |
| 1740699300 | 55.8003 | 0.18 | 0.32 | 55.65 | 55.9724 | 55.5 | 89363 |
| 1740612900 | 55.6242 | -0.14 | -0.25 | 55.89 | 56.1 | 55.15 | 89617 |
| 1740526500 | 55.7647 | 0.25 | 0.44 | 55.67 | 56.29 | 55.67 | 22204 |
| 1740440100 | 55.5184 | -0.28 | -0.51 | 56.09 | 56.1367 | 55.5184 | 7516 |
| 1740180900 | 55.8031 | -1.31 | -2.29 | 57.11 | 57.11 | 55.74 | 5590 |
| 1740094500 | 57.11 | -0.72 | -1.25 | 57.47 | 57.47 | 56.51 | 283222 |
| 1740008100 | 57.83 | -0.21 | -0.36 | 57.76 | 57.8806 | 57.4416 | 88119 |
| 1739921700 | 58.04 | 0.28 | 0.48 | 57.76 | 58.31 | 57.74 | 161091 |
| 1739576100 | 57.7623 | -0.26 | -0.44 | 58.15 | 58.68 | 57.67 | 100190 |
| 1739489700 | 58.02 | 0.42 | 0.73 | 57.72 | 58.02 | 57.4 | 190993 |
| 1739403300 | 57.6 | -1.34 | -2.27 | 57.89 | 58.037 | 57.6 | 130397 |
| 1739316900 | 58.94 | 1.16 | 2.01 | 57.36 | 58.9791 | 57.36 | 139085 |
| 1739230500 | 57.78 | -0.58 | -0.99 | 58.56 | 58.56 | 57.72 | 10985 |
| 1738971300 | 58.36 | -0.77 | -1.30 | 59.06 | 59.06 | 57.7 | 155563 |
| 1738884900 | 59.131 | 0.58 | 0.99 | 58.78 | 59.1349 | 58.48 | 2675 |
| 1738798500 | 58.55 | 0.77 | 1.33 | 58.13 | 58.55 | 57.65 | 9785 |
| 1738712100 | 57.78 | 1.19 | 2.10 | 56.35 | 57.8144 | 56.35 | 15208 |
| 1738625700 | 56.59 | -0.9 | -1.56 | 56.04 | 56.98 | 55.73 | 46052 |
| 1738366500 | 57.4853 | -0.12 | -0.22 | 57.87 | 58.075 | 57.42 | 5951 |
| 1738280100 | 57.61 | 0.48 | 0.84 | 57.68 | 58.12 | 57.0773 | 18756 |
| 1738193700 | 57.13 | -0.15 | -0.27 | 57.03 | 57.95 | 56.78 | 14748 |
| 1738107300 | 57.2824 | -0.08 | -0.14 | 57.36 | 57.69 | 56.96 | 8271 |
| 1738020900 | 57.36 | 0.7 | 1.24 | 56.57 | 57.85 | 56.57 | 200822 |
| 1737761700 | 56.66 | 0 | 0.00 | 56.48 | 56.72 | 56.02 | 8673 |
| 1737675300 | 56.66 | 0 | 0.00 | 56.66 | 56.66 | 56.66 | 0 |
| 1737588900 | 56.66 | -0.66 | -1.15 | 57.08 | 57.08 | 56.245 | 169710 |
| 1737502500 | 57.32 | 0.85 | 1.51 | 57.02 | 57.6101 | 56.82 | 209573 |
| 1737156900 | 56.47 | 0.42 | 0.75 | 56.45 | 56.65 | 56.13 | 5116 |
| 1737070500 | 56.05 | -0.1 | -0.18 | 56.17 | 56.24 | 55.48 | 158325 |
| 1736984100 | 56.15 | 1.01 | 1.83 | 56.62 | 57.06 | 55.7725 | 20265 |
| 1736897700 | 55.14 | 1.79 | 3.36 | 53.96 | 55.29 | 53.77 | 14176 |
| 1736811300 | 53.35 | 0.53 | 1.00 | 52.22 | 53.4885 | 52.22 | 16277 |
| 1736552100 | 52.82 | -1.8 | -3.30 | 53.58 | 53.58 | 52.0089 | 105349 |
| 1736379300 | 54.62 | 0.18 | 0.33 | 54.33 | 54.83 | 53.92 | 17983 |
| 1736292900 | 54.44 | -0.52 | -0.95 | 55.35 | 55.49 | 54.06 | 58826 |
| 1736206500 | 54.96 | -0.19 | -0.34 | 55.25 | 56.2184 | 54.96 | 14425 |
| 1735947300 | 55.15 | 0.42 | 0.77 | 54.87 | 55.25 | 54 | 27990 |
| 1735860900 | 54.73 | -0.82 | -1.48 | 56.03 | 56.08 | 54.61 | 94205 |
| 1735688100 | 55.5525 | -0.18 | -0.33 | 55.99 | 56.12 | 55.48 | 7943 |
| 1735601700 | 55.7353 | 0.02 | 0.03 | 55.38 | 55.96 | 55.04 | 13983 |
| 1735342500 | 55.72 | -0.91 | -1.61 | 56.28 | 56.63 | 55.3561 | 7882 |
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
