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 | -0.3546 | -0.679050172348 | 52.22 | 52.25 | 51.06 | 18704 | 51.61437142 | SP |
| 4 | -1.9546 | -3.63173541434 | 53.82 | 53.82 | 50.66 | 19551 | 52.26350444 | SP |
| 12 | -0.0246 | -0.0474079784159 | 51.89 | 53.92 | 50.66 | 18089 | 52.52679105 | SP |
| 26 | 3.2454 | 6.6750308515 | 48.62 | 53.92 | 45.85 | 19895 | 50.89851152 | SP |
| 52 | 8.1654 | 18.6851258581 | 43.7 | 53.92 | 43.17 | 19996 | 48.19602117 | SP |
| 156 | 6.3754 | 14.0149483403 | 45.49 | 53.92 | 35.13 | 36841 | 42.6501678 | SP |
| 260 | 16.6654 | 47.3448863636 | 35.2 | 53.92 | 22.231 | 42295 | 39.44505517 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 51.8654 | 0.52 | 1.01 | 51.64 | 51.942 | 51.58 | 16563 |
| 1735860600 | 51.3473 | -0.03 | -0.06 | 51.65 | 51.86 | 51.06 | 26190 |
| 1735687800 | 51.3793 | -0.21 | -0.41 | 51.74 | 51.74 | 51.2652 | 11177 |
| 1735601400 | 51.5899 | -0.42 | -0.81 | 51.5 | 51.74 | 51.28 | 12424 |
| 1735342200 | 52.011 | -0.43 | -0.83 | 52.22 | 52.25 | 51.725 | 25026 |
| 1735255800 | 52.4439 | 0.14 | 0.28 | 52.09 | 52.51 | 52.09 | 18689 |
| 1735077840 | 52.3 | 0.34 | 0.65 | 52.09 | 52.3209 | 51.97 | 16711 |
| 1734996600 | 51.96 | 0.53 | 1.03 | 51.59 | 51.96 | 51.3418 | 41533 |
| 1734737400 | 51.4321 | 0.11 | 0.22 | 50.66 | 51.79 | 50.66 | 24692 |
| 1734651000 | 51.3198 | -0.12 | -0.23 | 51.81 | 51.83 | 51.3198 | 18311 |
| 1734564600 | 51.44 | -1.29 | -2.44 | 52.76 | 52.93 | 51.31 | 20831 |
| 1734478200 | 52.7285 | -0.29 | -0.55 | 52.68 | 52.7847 | 52.5443 | 21956 |
| 1734391800 | 53.0219 | 0.02 | 0.03 | 53.07 | 53.12 | 52.94 | 14137 |
| 1734132600 | 53.0068 | 0.11 | 0.20 | 53.2 | 53.2 | 52.861 | 16085 |
| 1734046200 | 52.9 | -0.14 | -0.26 | 53.03 | 53.15 | 52.8 | 14414 |
| 1733959800 | 53.04 | 0 | 0.00 | 53.21 | 53.24 | 53.04 | 20446 |
| 1733873400 | 53.0376 | -0.32 | -0.61 | 53.43 | 53.43 | 53.01 | 10089 |
| 1733787000 | 53.3619 | -0.26 | -0.49 | 53.66 | 53.66 | 53.2909 | 26565 |
| 1733527800 | 53.6256 | -0.14 | -0.26 | 53.82 | 53.82 | 53.49 | 12648 |
| 1733441400 | 53.7652 | 0.11 | 0.20 | 53.68 | 53.92 | 53.6705 | 9934 |
| 1733355000 | 53.66 | 0.14 | 0.26 | 53.58 | 53.69 | 53.4856 | 11990 |
| 1733268600 | 53.5205 | -0.05 | -0.08 | 53.68 | 53.68 | 53.44 | 11177 |
| 1733182200 | 53.5655 | -0.16 | -0.30 | 53.63 | 53.68 | 53.45 | 14336 |
| 1732917840 | 53.7282 | 0.37 | 0.70 | 53.4 | 53.7945 | 53.4 | 6876 |
| 1732750200 | 53.354 | -0.19 | -0.36 | 53.49 | 53.6 | 53.3 | 17419 |
| 1732663800 | 53.5476 | 0.1 | 0.19 | 53.56 | 53.6 | 53.465 | 9195 |
| 1732577400 | 53.445 | 0.16 | 0.30 | 53.55 | 53.67 | 53.38 | 13212 |
| 1732318200 | 53.287 | 0.21 | 0.39 | 53.09 | 53.3683 | 53.09 | 21190 |
| 1732231800 | 53.0817 | 0.53 | 1.00 | 52.9 | 53.1636 | 52.5015 | 16284 |
| 1732145400 | 52.5539 | 0.06 | 0.11 | 52.65 | 52.65 | 52.1515 | 18753 |
| 1732059000 | 52.495 | 0.01 | 0.02 | 52.2 | 52.64 | 52.11 | 11425 |
| 1731972600 | 52.485 | 0.22 | 0.42 | 52.28 | 52.52 | 52.2 | 15353 |
| 1731713400 | 52.2653 | -0.52 | -0.99 | 52.48 | 52.5199 | 52.185 | 26472 |
| 1731627000 | 52.79 | -0.08 | -0.15 | 52.98 | 53.1066 | 52.76 | 16436 |
| 1731540600 | 52.868 | -0.16 | -0.31 | 53.06 | 53.15 | 52.83 | 22312 |
| 1731454200 | 53.03 | -0.14 | -0.27 | 53.22 | 53.285 | 52.7244 | 37132 |
| 1731367800 | 53.1727 | -0.05 | -0.09 | 53.43 | 53.453 | 53.1727 | 13873 |
| 1731108600 | 53.22 | 0.09 | 0.16 | 53.27 | 53.3891 | 53.0601 | 23960 |
| 1731022200 | 53.1348 | 0.15 | 0.28 | 53.21 | 53.25 | 53.04 | 13720 |
| 1730935800 | 52.9838 | 1.12 | 2.17 | 52.94 | 53.0697 | 52.47 | 21261 |
| 1730849400 | 51.86 | 0.53 | 1.04 | 51.4 | 51.86 | 51.4 | 11230 |
| 1730763000 | 51.3261 | -0.09 | -0.18 | 51.57 | 51.6266 | 51.28 | 17149 |
| 1730500200 | 51.42 | -0.07 | -0.14 | 51.68 | 51.82 | 51.34 | 12720 |
| 1730413800 | 51.4938 | -0.6 | -1.16 | 52.1 | 52.1 | 51.41 | 24400 |
| 1730327400 | 52.0986 | -0.13 | -0.24 | 52.08 | 52.3393 | 51.98 | 24570 |
| 1730241000 | 52.2252 | -0.04 | -0.08 | 52.26 | 52.3588 | 52.18 | 11538 |
| 1730154600 | 52.2678 | 0.22 | 0.42 | 52.34 | 52.47 | 52.2015 | 21745 |
| 1729895400 | 52.05 | -0.25 | -0.48 | 52.5 | 52.6959 | 52.05 | 12998 |
| 1729809000 | 52.3 | -0.01 | -0.02 | 52.39 | 52.3949 | 51.565 | 17757 |
| 1729722600 | 52.31 | -0.44 | -0.83 | 52.61 | 52.77 | 52.1465 | 22595 |
| 1729636200 | 52.75 | -0.01 | -0.02 | 52.53 | 52.8285 | 52.52 | 16134 |
| 1729549800 | 52.76 | -0.13 | -0.25 | 52.96 | 53.05 | 52.6201 | 21692 |
| 1729290600 | 52.89 | 0.17 | 0.32 | 52.88 | 53.0408 | 52.7971 | 9267 |
| 1729204200 | 52.72 | -0.04 | -0.08 | 53.14 | 53.14 | 52.72 | 20425 |
| 1729117800 | 52.7638 | 0.56 | 1.08 | 52.53 | 52.8331 | 52.4302 | 21503 |
| 1729031400 | 52.2 | -0.35 | -0.67 | 52.7 | 52.7 | 52.2 | 25495 |
| 1728945000 | 52.55 | 0.43 | 0.83 | 52.32 | 52.6848 | 52.32 | 19680 |
| 1728685800 | 52.12 | 0.23 | 0.44 | 51.89 | 52.2944 | 51.89 | 15914 |
| 1728599400 | 51.89 | 0.06 | 0.12 | 51.82 | 51.92 | 51.71 | 21650 |
| 1728513000 | 51.83 | 0.23 | 0.45 | 51.55 | 51.99 | 51.5 | 12717 |
| 1728426600 | 51.6 | 0.36 | 0.70 | 51.35 | 51.63 | 51.31 | 19786 |
| 1728340200 | 51.24 | -0.07 | -0.14 | 51.28 | 51.445 | 51.09 | 9415 |
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
