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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 53.875 | 0.23 | 0.43 | 53.545 | 53.9375 | 53.545 | 58397 |
| 1736271000 | 53.645 | 0.05 | 0.08 | 53.21 | 53.7225 | 53.1975 | 53267 |
| 1736184600 | 53.6 | 0.08 | 0.15 | 53.53 | 53.695 | 53.38 | 65660 |
| 1735925400 | 53.5175 | -0.22 | -0.41 | 53.645 | 53.645 | 53.3725 | 47408 |
| 1735839000 | 53.74 | 0.75 | 1.42 | 53.22 | 53.84 | 53.055 | 53863 |
| 1735666200 | 52.99 | 0.13 | 0.25 | 53.125 | 53.125 | 52.715 | 15316 |
| 1735579800 | 52.86 | -0.16 | -0.30 | 52.9 | 53.075 | 52.5675 | 89999 |
| 1735320600 | 53.02 | 0.02 | 0.04 | 52.91 | 53.355 | 52.91 | 19939 |
| 1735061400 | 52.9975 | 0.34 | 0.64 | 53.4 | 53.4 | 52.8625 | 15466 |
| 1734975000 | 52.66 | 0.06 | 0.11 | 52.735 | 52.895 | 52.5225 | 18416 |
| 1734715800 | 52.6 | 0.08 | 0.14 | 52.785 | 52.785 | 52.0575 | 28468 |
| 1734629400 | 52.525 | -0.53 | -1.00 | 52.36 | 52.7 | 52.15 | 38902 |
| 1734543000 | 53.055 | 0 | 0.00 | 53.215 | 53.2175 | 53.0075 | 58525 |
| 1734456600 | 53.0525 | -0.44 | -0.83 | 53.18 | 53.28 | 53.01 | 35297 |
| 1734370200 | 53.495 | -0.49 | -0.90 | 53.905 | 54.1175 | 53.4525 | 38228 |
| 1734111000 | 53.98 | 0.03 | 0.06 | 54.135 | 54.21 | 53.815 | 135196 |
| 1734024600 | 53.95 | -0.33 | -0.60 | 53.835 | 54.455 | 53.7775 | 24723 |
| 1733938200 | 54.275 | -0.05 | -0.09 | 54.26 | 54.67 | 54.1675 | 26976 |
| 1733851800 | 54.325 | -0.34 | -0.62 | 54.485 | 54.5725 | 54.1925 | 41047 |
| 1733765400 | 54.665 | 0.01 | 0.01 | 54.725 | 54.9025 | 54.615 | 42189 |
| 1733506200 | 54.6575 | -0.07 | -0.13 | 54.685 | 54.8975 | 54.625 | 21361 |
| 1733419800 | 54.73 | 0.05 | 0.10 | 54.68 | 54.86 | 54.6075 | 28986 |
| 1733333400 | 54.6775 | -0.39 | -0.70 | 54.89 | 55.58 | 54.63 | 52460 |
| 1733247000 | 55.065 | 0.09 | 0.16 | 55.095 | 55.3475 | 55.0275 | 18593 |
| 1733160600 | 54.9775 | 0.07 | 0.12 | 54.87 | 55.235 | 54.7725 | 40299 |
| 1732901400 | 54.91 | 0.03 | 0.06 | 54.725 | 54.985 | 54.6625 | 32484 |
| 1732815000 | 54.875 | 0.01 | 0.02 | 54.91 | 55.0025 | 54.7925 | 12890 |
| 1732728600 | 54.865 | -0.2 | -0.35 | 54.885 | 55.155 | 54.79 | 29890 |
| 1732642200 | 55.06 | -0.24 | -0.42 | 55.125 | 55.2175 | 54.9275 | 23939 |
| 1732555800 | 55.295 | -0.03 | -0.06 | 55.36 | 55.4825 | 55.1875 | 37091 |
| 1732296600 | 55.3275 | 0.65 | 1.19 | 55 | 55.435 | 54.71 | 34989 |
| 1732210200 | 54.675 | 0.71 | 1.31 | 54.215 | 54.6975 | 54.005 | 231430 |
| 1732123800 | 53.9675 | -0.22 | -0.40 | 54.19 | 54.3075 | 53.87 | 37982 |
| 1732037400 | 54.185 | -0.19 | -0.35 | 54.365 | 54.5325 | 53.9675 | 56197 |
| 1731951000 | 54.375 | 0.25 | 0.47 | 54.18 | 54.4025 | 54.12 | 234737 |
| 1731691800 | 54.1225 | 0.07 | 0.12 | 53.98 | 54.33 | 53.8525 | 75474 |
| 1731605400 | 54.055 | 0.17 | 0.32 | 53.915 | 54.2475 | 53.9075 | 20358 |
| 1731519000 | 53.88 | 0.03 | 0.05 | 53.785 | 54.54 | 53.735 | 19575 |
| 1731432600 | 53.855 | -0.22 | -0.40 | 54 | 54.145 | 53.8 | 48786 |
| 1731346200 | 54.07 | 0.33 | 0.61 | 53.995 | 54.1625 | 53.915 | 36871 |
| 1731087000 | 53.74 | -0.12 | -0.21 | 53.925 | 53.925 | 53.5425 | 36072 |
| 1731000600 | 53.855 | 0.09 | 0.18 | 54.08 | 54.3175 | 53.855 | 77950 |
| 1730914200 | 53.76 | 0.67 | 1.26 | 54 | 54.3425 | 53.6325 | 45065 |
| 1730827800 | 53.0925 | 0.07 | 0.13 | 53.04 | 53.1425 | 52.815 | 43065 |
| 1730741400 | 53.025 | -0.13 | -0.24 | 53.08 | 53.2525 | 52.9175 | 20721 |
| 1730482200 | 53.1525 | 0 | 0.00 | 53.005 | 53.5525 | 52.875 | 30752 |
| 1730395800 | 53.15 | 0.18 | 0.34 | 52.805 | 53.185 | 52.7175 | 18946 |
| 1730309400 | 52.97 | -0.18 | -0.34 | 52.95 | 53.18 | 52.8725 | 24065 |
| 1730223000 | 53.15 | -0.3 | -0.56 | 53.46 | 53.6325 | 53.09 | 78063 |
| 1730136600 | 53.45 | 0.12 | 0.22 | 53.3 | 53.4875 | 53.0625 | 60626 |
| 1729873800 | 53.335 | -0.11 | -0.20 | 53.585 | 53.585 | 53.3125 | 43342 |
| 1729787400 | 53.44 | -0.02 | -0.03 | 53.7 | 53.7675 | 53.3975 | 16912 |
| 1729701000 | 53.455 | -0.13 | -0.24 | 53.56 | 53.6725 | 53.415 | 25913 |
| 1729614600 | 53.5825 | -0.06 | -0.12 | 53.57 | 53.6525 | 53.3725 | 15339 |
| 1729528200 | 53.645 | -0.31 | -0.57 | 53.97 | 54.0625 | 53.63 | 75148 |
| 1729269000 | 53.955 | -0.03 | -0.06 | 53.88 | 54.065 | 53.775 | 26764 |
| 1729182600 | 53.985 | 0.05 | 0.09 | 54 | 54.68 | 53.545 | 25076 |
| 1729096200 | 53.935 | 0.33 | 0.62 | 53.805 | 53.9775 | 53.645 | 24932 |
| 1729009800 | 53.605 | -0.25 | -0.47 | 53.84 | 53.87 | 53.515 | 17855 |
| 1728923400 | 53.8575 | 0.23 | 0.42 | 53.735 | 53.865 | 53.62 | 65458 |
| 1728664200 | 53.63 | 0.26 | 0.48 | 53.315 | 53.6975 | 53.1225 | 23677 |
| 1728577800 | 53.375 | 0.12 | 0.22 | 53.3 | 53.46 | 53.1475 | 16199 |
| 1728491400 | 53.26 | 0.16 | 0.29 | 52.96 | 53.27 | 52.8725 | 17515 |
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
