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 | 0.47 | 0.854700854701 | 54.99 | 56.4 | 54.95 | 8368 | 55.57954255 | FU |
| 4 | 0.86 | 1.57509157509 | 54.6 | 56.4 | 52.99 | 6366 | 54.7543531 | FU |
| 12 | 0.46 | 0.836363636364 | 55 | 56.4 | 51.01 | 6079 | 53.93247092 | FU |
| 26 | 3.73 | 7.2105161415 | 51.73 | 56.4 | 49.25 | 7305 | 52.51223794 | FU |
| 52 | -15.53 | -21.8763206085 | 70.99 | 71.65 | 49.25 | 9889 | 56.24421852 | FU |
| 156 | -27.48 | -33.1323848565 | 82.94 | 85.94 | 49.25 | 8377 | 66.49887386 | FU |
| 260 | -44.04 | -44.2613065327 | 99.5 | 99.98 | 49.25 | 7750 | 70.02874551 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448600 | 55.45 | 0.22 | 0.40 | 55.38 | 55.59 | 54.95 | 5598 |
| 1724362140 | 55.23 | -0.67 | -1.20 | 55.91 | 56.04 | 55 | 10538 |
| 1724275740 | 55.9 | -0.2 | -0.36 | 56.1 | 56.4 | 55.7 | 7937 |
| 1724189340 | 56.1 | 0.68 | 1.23 | 55.98 | 56.39 | 55.75 | 8313 |
| 1724102940 | 55.42 | 0.16 | 0.29 | 55.26 | 56 | 55 | 10147 |
| 1723843800 | 55.26 | 0.26 | 0.47 | 54.99 | 55.5 | 54.95 | 4906 |
| 1723757340 | 55 | 0.7 | 1.29 | 54.5 | 55 | 54.3 | 3700 |
| 1723671000 | 54.3 | 0.1 | 0.18 | 54.3 | 54.65 | 53.2 | 9315 |
| 1723584600 | 54.2 | 0.2 | 0.37 | 54.28 | 54.28 | 54.18 | 2747 |
| 1723498200 | 54 | -0.09 | -0.17 | 54.2 | 54.27 | 53.9 | 3594 |
| 1723239000 | 54.09 | -0.01 | -0.02 | 54.28 | 54.28 | 53.94 | 11248 |
| 1723152600 | 54.1 | 0.11 | 0.20 | 53.99 | 54.28 | 53.57 | 4884 |
| 1723066200 | 53.99 | 0.04 | 0.07 | 53.95 | 54.27 | 53.62 | 4173 |
| 1722979740 | 53.95 | 0.49 | 0.92 | 53.7 | 54.1 | 53.5 | 4570 |
| 1722893400 | 53.46 | -0.53 | -0.98 | 54.52 | 54.52 | 52.99 | 5643 |
| 1722634200 | 53.99 | -0.27 | -0.50 | 54.26 | 54.49 | 53.49 | 7369 |
| 1722547800 | 54.26 | -0.74 | -1.35 | 54.26 | 54.26 | 54.01 | 3736 |
| 1722461400 | 55 | 0.1 | 0.18 | 54.89 | 55 | 54.7 | 7390 |
| 1722374940 | 54.9 | -0.09 | -0.16 | 54.8 | 54.99 | 54.72 | 4984 |
| 1722288600 | 54.99 | 0.01 | 0.02 | 54.98 | 55 | 54.75 | 7000 |
| 1722029400 | 54.98 | 0.25 | 0.46 | 54.6 | 54.99 | 54.55 | 5129 |
| 1721943000 | 54.73 | 0.09 | 0.16 | 54.85 | 54.97 | 54 | 6405 |
| 1721856600 | 54.64 | -0.06 | -0.11 | 54.31 | 54.75 | 54.31 | 2888 |
| 1721770140 | 54.7 | -0.26 | -0.47 | 54.89 | 54.89 | 54.31 | 9017 |
| 1721683800 | 54.96 | 0.65 | 1.20 | 54.4 | 55 | 54.04 | 5512 |
| 1721424600 | 54.31 | 0.14 | 0.26 | 54.16 | 55 | 53.74 | 3920 |
| 1721338200 | 54.17 | 0.1 | 0.18 | 54.1 | 54.4 | 53 | 8110 |
| 1721251800 | 54.07 | 0.17 | 0.32 | 53.9 | 54.07 | 53.65 | 6809 |
| 1721165340 | 53.9 | 0 | 0.00 | 53.9 | 53.9 | 53.78 | 5443 |
| 1721079000 | 53.9 | -0.05 | -0.09 | 53.9 | 53.95 | 53.62 | 5361 |
| 1720819800 | 53.95 | 0.63 | 1.18 | 53.33 | 54.19 | 53.32 | 3649 |
| 1720733400 | 53.32 | -0.18 | -0.34 | 53.61 | 53.9 | 53.1 | 5309 |
| 1720647000 | 53.5 | 0.29 | 0.55 | 53.22 | 53.9 | 53 | 7082 |
| 1720560540 | 53.21 | 0.01 | 0.02 | 53.31 | 54 | 52.7 | 4311 |
| 1720474200 | 53.2 | 0.13 | 0.24 | 53.1 | 53.27 | 52.7 | 5844 |
| 1720215000 | 53.07 | -0.3 | -0.56 | 53.2 | 53.2 | 52.84 | 6179 |
| 1720128540 | 53.37 | 0.32 | 0.60 | 53.16 | 53.99 | 52.99 | 3161 |
| 1720042200 | 53.05 | 0.31 | 0.59 | 52.85 | 54.5 | 52.7 | 5427 |
| 1719955800 | 52.74 | -0.69 | -1.29 | 53.43 | 53.44 | 52.2 | 8582 |
| 1719869400 | 53.43 | -1.27 | -2.32 | 53.97 | 53.97 | 52.01 | 7990 |
| 1719610200 | 54.7 | 0.34 | 0.63 | 54.46 | 54.89 | 54.37 | 6820 |
| 1719523800 | 54.36 | 0.46 | 0.85 | 54 | 54.4 | 53.85 | 3469 |
| 1719437400 | 53.9 | 0.16 | 0.30 | 53.4 | 53.99 | 53.4 | 3812 |
| 1719351000 | 53.74 | 0.11 | 0.21 | 53.63 | 53.97 | 53.3 | 3279 |
| 1719264600 | 53.63 | -0.05 | -0.09 | 53.68 | 53.9 | 53.18 | 3795 |
| 1719005400 | 53.68 | 1.2 | 2.29 | 52.5 | 53.75 | 52.5 | 5251 |
| 1718918940 | 52.48 | 0.47 | 0.90 | 52.12 | 52.88 | 52.1 | 6361 |
| 1718832540 | 52.01 | -0.53 | -1.01 | 52.59 | 52.59 | 51.72 | 8618 |
| 1718746200 | 52.54 | 0.78 | 1.51 | 52.6 | 52.69 | 52.29 | 5231 |
| 1718659800 | 51.76 | -0.83 | -1.58 | 52.59 | 52.86 | 51.01 | 10398 |
| 1718400600 | 52.59 | 0.55 | 1.06 | 52.04 | 52.63 | 51.85 | 9133 |
| 1718314200 | 52.04 | -1.24 | -2.33 | 52.9 | 53.25 | 51.98 | 7859 |
| 1718227800 | 53.28 | 0.12 | 0.23 | 53.27 | 53.5 | 53 | 6342 |
| 1718141400 | 53.16 | -0.47 | -0.88 | 53.74 | 53.75 | 53.11 | 8945 |
| 1718055000 | 53.63 | -0.18 | -0.33 | 53.85 | 53.95 | 53.04 | 5543 |
| 1717795800 | 53.81 | 0.17 | 0.32 | 53.75 | 54.1 | 53.59 | 2315 |
| 1717709400 | 53.64 | 0.34 | 0.64 | 53.41 | 53.87 | 53.41 | 4643 |
| 1717622940 | 53.3 | -0.49 | -0.91 | 53.9 | 54.08 | 53.21 | 5668 |
| 1717536600 | 53.79 | -0.21 | -0.39 | 53.92 | 54 | 53.71 | 3908 |
| 1717450200 | 54 | -1.25 | -2.26 | 54.17 | 54.96 | 53.48 | 8408 |
| 1717191000 | 55.25 | 0.3 | 0.55 | 55 | 55.5 | 54.96 | 6590 |
| 1717018140 | 54.95 | 0.1 | 0.18 | 54.87 | 54.97 | 54.53 | 4873 |
| 1716931740 | 54.85 | 0.43 | 0.79 | 54.72 | 54.88 | 54.32 | 6547 |
| 1716845340 | 54.42 | 0.25 | 0.46 | 54.5 | 54.97 | 53.73 | 14140 |
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
