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 | 0.64 | 1.25318190719 | 51.07 | 52.33 | 50.51 | 148394 | 51.52349153 | SP |
| 4 | 2.97 | 6.09355765285 | 48.74 | 52.33 | 48.74 | 113001 | 50.60773498 | SP |
| 12 | 0.54 | 1.05530584327 | 51.17 | 52.41 | 48.075 | 121294 | 50.46051402 | SP |
| 26 | 2.84 | 5.81133619808 | 48.87 | 52.41 | 48.075 | 103371 | 50.4744584 | SP |
| 52 | 6.62 | 14.6817476159 | 45.09 | 52.41 | 44.8179 | 91715 | 49.13326102 | SP |
| 156 | 6.24 | 13.7233340664 | 45.47 | 52.41 | 39.9041 | 122235 | 45.61745516 | SP |
| 260 | 13.05 | 33.755819969 | 38.66 | 52.41 | 28.2556 | 134127 | 42.60901943 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 51.71 | -0.59 | -1.13 | 52.23 | 52.3 | 51.69 | 80661 |
| 1739489400 | 52.3 | 0.59 | 1.14 | 51.83 | 52.33 | 51.77 | 174462 |
| 1739403000 | 51.71 | 0.07 | 0.14 | 51.2 | 51.76 | 51.2 | 106717 |
| 1739316600 | 51.64 | 0.44 | 0.86 | 51.32 | 51.64 | 51.1164 | 132132 |
| 1739230200 | 51.2 | 0.34 | 0.67 | 51 | 51.2 | 50.6802 | 109498 |
| 1738971000 | 50.86 | -0.15 | -0.29 | 51.07 | 51.1 | 50.75 | 216672 |
| 1738884600 | 51.01 | 0.28 | 0.55 | 51.29 | 51.34 | 50.8396 | 75079 |
| 1738798200 | 50.73 | 0.38 | 0.75 | 50.29 | 50.74 | 50.1392 | 83703 |
| 1738711800 | 50.35 | -0.17 | -0.34 | 50.48 | 50.48 | 50.08 | 89750 |
| 1738625400 | 50.52 | 0.25 | 0.50 | 49.83 | 50.6681 | 49.83 | 199302 |
| 1738366200 | 50.27 | -0.45 | -0.89 | 50.37 | 50.62 | 50.2471 | 77769 |
| 1738279800 | 50.72 | 0.51 | 1.02 | 50.47 | 50.75 | 50.39 | 70811 |
| 1738193400 | 50.21 | 0.18 | 0.36 | 50.13 | 50.37 | 50.09 | 72688 |
| 1738107000 | 50.03 | -0.7 | -1.38 | 50.62 | 50.7411 | 49.97 | 115284 |
| 1738020600 | 50.73 | 1.3 | 2.63 | 49.72 | 50.77 | 49.72 | 112067 |
| 1737761400 | 49.43 | 0.37 | 0.75 | 49.2 | 49.435 | 49.2 | 91780 |
| 1737675000 | 49.06 | 0 | 0.00 | 49.06 | 49.06 | 49.06 | 0 |
| 1737588600 | 49.06 | -0.19 | -0.39 | 49.49 | 49.49 | 49.01 | 81215 |
| 1737502200 | 49.25 | 0.29 | 0.59 | 49.1 | 49.395 | 49.035 | 128892 |
| 1737156600 | 48.96 | 0.33 | 0.68 | 48.74 | 49.03 | 48.74 | 112214 |
| 1737070200 | 48.63 | 0.33 | 0.68 | 48.23 | 48.6736 | 48.075 | 81684 |
| 1736983800 | 48.3 | -0.09 | -0.19 | 48.6 | 48.81 | 48.2399 | 117016 |
| 1736897400 | 48.39 | 0.06 | 0.12 | 48.46 | 48.479558 | 48.1386 | 118686 |
| 1736811000 | 48.33 | 0.02 | 0.04 | 48.28 | 48.4591 | 48.125 | 115544 |
| 1736551800 | 48.31 | -0.58 | -1.19 | 48.72 | 48.8233 | 48.26 | 107188 |
| 1736379000 | 48.89 | 0.21 | 0.43 | 48.6 | 48.9 | 48.43 | 110977 |
| 1736292600 | 48.68 | -0.16 | -0.33 | 48.97 | 49.18 | 48.6101 | 121459 |
| 1736206200 | 48.84 | -0.47 | -0.95 | 49.36 | 49.36 | 48.77 | 311146 |
| 1735947000 | 49.31 | 0.06 | 0.12 | 49.31 | 49.5173 | 49.115 | 80163 |
| 1735860600 | 49.25 | -0.18 | -0.36 | 49.54 | 49.71 | 49.0901 | 100117 |
| 1735687800 | 49.43 | 0.15 | 0.30 | 49.42 | 49.545 | 49.1865 | 327717 |
| 1735601400 | 49.28 | -0.65 | -1.30 | 49.68 | 49.68 | 49.13 | 171291 |
| 1735342200 | 49.93 | -0.29 | -0.58 | 50.02 | 50.1664 | 49.7098 | 73572 |
| 1735255800 | 50.22 | 0.11 | 0.22 | 50.07 | 50.23 | 50 | 70827 |
| 1735077840 | 50.11 | 0.4 | 0.80 | 49.67 | 50.11 | 49.61 | 51564 |
| 1734996600 | 49.71 | -0.26 | -0.52 | 49.83 | 49.8638 | 49.2101 | 241686 |
| 1734737400 | 49.97 | -0.26 | -0.52 | 49.75 | 50.3431 | 49.73 | 155934 |
| 1734651000 | 50.23 | -0.31 | -0.61 | 50.62 | 50.78 | 50.23 | 117226 |
| 1734564600 | 50.54 | -0.83 | -1.62 | 51.27 | 51.3098 | 50.54 | 130775 |
| 1734478200 | 51.37 | -0.14 | -0.27 | 51.39 | 51.5796 | 51.3 | 91197 |
| 1734391800 | 51.51 | -0.18 | -0.35 | 51.74 | 51.97 | 51.47 | 68825 |
| 1734132600 | 51.69 | -0.11 | -0.21 | 51.63 | 51.9196 | 51.43 | 75497 |
| 1734046200 | 51.8 | 0.08 | 0.15 | 52 | 52.02 | 51.725 | 96651 |
| 1733959800 | 51.72 | -0.24 | -0.46 | 52.14 | 52.3 | 51.6801 | 96471 |
| 1733873400 | 51.96 | 0.25 | 0.48 | 51.73 | 52.08 | 51.545 | 56663 |
| 1733787000 | 51.71 | -0.23 | -0.43 | 51.98 | 52.0391 | 51.6613 | 86885 |
| 1733527800 | 51.935 | -0.17 | -0.32 | 52.13 | 52.41 | 51.935 | 69548 |
| 1733441400 | 52.1 | 0.16 | 0.31 | 51.97 | 52.21 | 51.87 | 67239 |
| 1733355000 | 51.94 | -0.05 | -0.10 | 51.93 | 51.94 | 51.6837 | 85983 |
| 1733268600 | 51.99 | -0.28 | -0.54 | 52.25 | 52.25 | 51.9001 | 245367 |
| 1733182200 | 52.27 | -0.02 | -0.04 | 52.26 | 52.31 | 51.9001 | 334859 |
| 1732917840 | 52.2884 | 0.24 | 0.46 | 52.08 | 52.33 | 52.01 | 44484 |
| 1732750200 | 52.05 | 0.04 | 0.08 | 52.22 | 52.3 | 51.94 | 155267 |
| 1732663800 | 52.01 | 0.28 | 0.54 | 51.78 | 52.04 | 51.7 | 66453 |
| 1732577400 | 51.73 | 0.25 | 0.49 | 51.81 | 51.9502 | 51.59 | 83053 |
| 1732318200 | 51.48 | 0.54 | 1.06 | 51.17 | 51.51 | 51.17 | 245508 |
| 1732231800 | 50.94 | 0.65 | 1.29 | 50.42 | 50.963 | 50.25 | 123929 |
| 1732145400 | 50.29 | -0.08 | -0.16 | 50.1 | 50.29 | 49.85 | 83421 |
| 1732059000 | 50.37 | 0.2 | 0.40 | 50.25 | 50.4896 | 50.0403 | 61709 |
| 1731972600 | 50.17 | 0.32 | 0.64 | 49.96 | 50.21 | 49.85 | 86048 |
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
