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 | -0.46 | -0.871047150161 | 52.81 | 52.825 | 51.815 | 1190385 | 52.31191133 | SP |
| 4 | -0.2863 | -0.543921210267 | 52.6363 | 52.98 | 51.815 | 908043 | 52.63726964 | SP |
| 12 | -1.15 | -2.14953271028 | 53.5 | 53.565 | 51.815 | 887482 | 52.75763499 | SP |
| 26 | 0.16 | 0.306572140257 | 52.19 | 53.565 | 51.815 | 932324 | 52.89383779 | SP |
| 52 | 0.29 | 0.557049558202 | 52.06 | 53.565 | 51.53 | 784553 | 52.61084632 | SP |
| 156 | 1.96 | 3.88966064695 | 50.39 | 53.565 | 49.54 | 524406 | 52.52021364 | SP |
| 260 | 1.96 | 3.88966064695 | 50.39 | 53.565 | 49.54 | 524406 | 52.52021364 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 52 | 0.16 | 0.31 | 51.95 | 52 | 51.91 | 1045172 |
| 1734651000 | 51.84 | -0.07 | -0.13 | 51.86 | 51.91 | 51.815 | 1595568 |
| 1734564600 | 51.91 | -0.83 | -1.57 | 52.14 | 52.18 | 51.9 | 1413593 |
| 1734478200 | 52.74 | -0.01 | -0.02 | 52.72 | 52.78 | 52.7 | 1008987 |
| 1734391800 | 52.75 | -0.03 | -0.06 | 52.8 | 52.8 | 52.75 | 1040544 |
| 1734132600 | 52.78 | -0.03 | -0.06 | 52.81 | 52.825 | 52.753 | 963459 |
| 1734046200 | 52.81 | -0.07 | -0.13 | 52.89 | 52.9 | 52.8 | 662943 |
| 1733959800 | 52.88 | 0.02 | 0.04 | 52.94 | 52.9492 | 52.855 | 669570 |
| 1733873400 | 52.86 | -0.03 | -0.06 | 52.9 | 52.9 | 52.83 | 1059905 |
| 1733787000 | 52.89 | -0.01 | -0.02 | 52.92 | 52.93 | 52.88 | 1003238 |
| 1733527800 | 52.9 | 0.08 | 0.15 | 52.98 | 52.98 | 52.86 | 719314 |
| 1733441400 | 52.82 | 0.03 | 0.06 | 52.82 | 52.835 | 52.7708 | 937132 |
| 1733355000 | 52.79 | 0.05 | 0.09 | 52.82 | 52.82 | 52.695 | 690664 |
| 1733268600 | 52.74 | 0.03 | 0.06 | 52.74 | 52.76 | 52.7 | 585910 |
| 1733182200 | 52.71 | -0.22 | -0.42 | 52.6 | 52.88 | 52.6 | 1168373 |
| 1732917840 | 52.93 | 0.1 | 0.19 | 52.93 | 52.93 | 52.87 | 490630 |
| 1732750200 | 52.83 | 0.08 | 0.15 | 52.81 | 52.86 | 52.795 | 986474 |
| 1732663800 | 52.75 | -0.04 | -0.08 | 52.79 | 52.79 | 52.7249 | 835839 |
| 1732577400 | 52.79 | 0.15 | 0.28 | 52.78 | 52.8 | 52.74 | 959786 |
| 1732318200 | 52.64 | 0.02 | 0.04 | 52.62 | 52.66 | 52.61 | 634834 |
| 1732231800 | 52.62 | 0.01 | 0.02 | 52.63 | 52.665 | 52.6 | 824707 |
| 1732145400 | 52.61 | -0.04 | -0.08 | 52.59 | 52.63 | 52.58 | 1677764 |
| 1732059000 | 52.65 | 0.05 | 0.10 | 52.61 | 52.6669 | 52.61 | 1187588 |
| 1731972600 | 52.6 | 0.04 | 0.08 | 52.56 | 52.6 | 52.5502 | 881701 |
| 1731713400 | 52.56 | 0.03 | 0.06 | 52.51 | 52.58 | 52.4642 | 887977 |
| 1731627000 | 52.53 | -0.03 | -0.06 | 52.6 | 52.63 | 52.515 | 946593 |
| 1731540600 | 52.56 | 0.01 | 0.02 | 52.61 | 52.61 | 52.53 | 686390 |
| 1731454200 | 52.55 | -0.09 | -0.17 | 52.6 | 52.6 | 52.51 | 998483 |
| 1731367800 | 52.64 | -0.07 | -0.13 | 52.62 | 52.67 | 52.61 | 894943 |
| 1731108600 | 52.71 | 0.05 | 0.09 | 52.69 | 52.7498 | 52.65 | 1559026 |
| 1731022200 | 52.66 | 0.2 | 0.38 | 52.57 | 52.67 | 52.5523 | 851368 |
| 1730935800 | 52.46 | -0.08 | -0.15 | 52.45 | 52.51 | 52.39 | 669408 |
| 1730849400 | 52.54 | 0.05 | 0.10 | 52.53 | 52.5599 | 52.45 | 564720 |
| 1730763000 | 52.49 | 0.07 | 0.13 | 52.51 | 52.5481 | 52.465 | 724177 |
| 1730500200 | 52.42 | -0.28 | -0.53 | 52.52 | 52.56 | 52.4101 | 813470 |
| 1730413800 | 52.7 | -0.06 | -0.11 | 52.76 | 52.76 | 52.65 | 597675 |
| 1730327400 | 52.76 | -0.02 | -0.04 | 52.81 | 52.86 | 52.73 | 852302 |
| 1730241000 | 52.78 | 0 | 0.00 | 52.73 | 52.79 | 52.69 | 538845 |
| 1730154600 | 52.78 | -0.01 | -0.02 | 52.8 | 52.82 | 52.7401 | 689803 |
| 1729895400 | 52.79 | -0.03 | -0.06 | 52.86 | 52.89 | 52.78 | 1254906 |
| 1729809000 | 52.82 | 0.07 | 0.13 | 52.77 | 52.82 | 52.7 | 798510 |
| 1729722600 | 52.75 | -0.08 | -0.15 | 52.76 | 52.7754 | 52.7201 | 655274 |
| 1729636200 | 52.83 | -0.04 | -0.08 | 52.89 | 52.94 | 52.77 | 1037205 |
| 1729549800 | 52.87 | -0.15 | -0.28 | 52.94 | 52.95 | 52.8501 | 634127 |
| 1729290600 | 53.02 | 0.07 | 0.13 | 53.05 | 53.05 | 52.98 | 527761 |
| 1729204200 | 52.95 | -0.05 | -0.09 | 53 | 53 | 52.925 | 1056003 |
| 1729117800 | 53 | 0.05 | 0.09 | 53 | 53.0368 | 52.93 | 773373 |
| 1729031400 | 52.95 | 0.02 | 0.04 | 52.97 | 52.9799 | 52.935 | 735935 |
| 1728945000 | 52.93 | 0.03 | 0.06 | 52.85 | 52.93 | 52.84 | 508846 |
| 1728685800 | 52.9 | 0.03 | 0.06 | 52.84 | 52.92 | 52.83 | 585575 |
| 1728599400 | 52.87 | 0.01 | 0.02 | 52.85 | 52.87 | 52.8 | 908492 |
| 1728513000 | 52.86 | -0.03 | -0.06 | 52.85 | 52.8899 | 52.84 | 808528 |
| 1728426600 | 52.89 | 0.01 | 0.02 | 52.85 | 52.89 | 52.83 | 1109738 |
| 1728340200 | 52.88 | -0.09 | -0.17 | 52.9 | 52.93 | 52.84 | 1010752 |
| 1728081000 | 52.97 | -0.12 | -0.23 | 52.98 | 52.9899 | 52.93 | 955790 |
| 1727994600 | 53.09 | -0.08 | -0.15 | 53.19 | 53.19 | 53.07 | 1086304 |
| 1727908200 | 53.17 | -0.03 | -0.06 | 53.22 | 53.22 | 53.12 | 827542 |
| 1727821800 | 53.2 | -0.33 | -0.62 | 53.35 | 53.35 | 53.1737 | 1532374 |
| 1727735400 | 53.53 | -0.02 | -0.04 | 53.56 | 53.56 | 53.48 | 978774 |
| 1727476200 | 53.55 | 0.08 | 0.15 | 53.5 | 53.565 | 53.5 | 833224 |
| 1727389800 | 53.47 | 0.02 | 0.04 | 53.47 | 53.4899 | 53.4101 | 1385579 |
| 1727303400 | 53.45 | -0.06 | -0.11 | 53.48 | 53.5099 | 53.43 | 1000266 |
| 1727217000 | 53.51 | 0.04 | 0.07 | 53.47 | 53.53 | 53.43 | 1105847 |
| 1727130600 | 53.47 | -0.03 | -0.06 | 53.45 | 53.5 | 53.4 | 879762 |
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
