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 | 0.94 | 1.79355084907 | 52.41 | 53.305 | 51.3 | 1216185 | 51.81100196 | SP |
| 4 | 3.2 | 6.38085742772 | 50.15 | 53.39 | 49.2399 | 1052765 | 51.18589605 | SP |
| 12 | 3.84 | 7.75600888709 | 49.51 | 53.39 | 48.822 | 899918 | 50.81764296 | SP |
| 26 | 5.79 | 12.1740958789 | 47.56 | 53.39 | 46.14 | 898328 | 50.00213132 | SP |
| 52 | 10.84 | 25.4998823806 | 42.51 | 53.39 | 41.39 | 974071 | 46.63129987 | SP |
| 156 | 15.56 | 41.1749139984 | 37.79 | 53.39 | 35.38 | 1004278 | 41.9481326 | SP |
| 260 | 18.51 | 53.1285878301 | 34.84 | 53.39 | 20.23 | 758235 | 40.07029125 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 53.25 | 1.34 | 2.58 | 52.24 | 53.305 | 52.23 | 787871 |
| 1721946600 | 51.91 | 0.18 | 0.35 | 51.94 | 52.58 | 51.87 | 1758000 |
| 1721860200 | 51.73 | -0.47 | -0.90 | 52.21 | 52.42 | 51.705 | 877211 |
| 1721773800 | 52.2 | 0.47 | 0.90 | 51.81 | 52.28 | 51.78 | 1552391 |
| 1721687400 | 51.735 | 0.38 | 0.75 | 51.54 | 51.92 | 51.36 | 431080 |
| 1721428200 | 51.35 | -1.18 | -2.25 | 52.41 | 52.41 | 51.3 | 1462243 |
| 1721341800 | 52.53 | -0.22 | -0.42 | 52.64 | 53.39 | 52.475 | 698747 |
| 1721255400 | 52.75 | 0.32 | 0.61 | 52.43 | 53.17 | 52.41 | 1739864 |
| 1721169000 | 52.43 | 0.6 | 1.16 | 52.04 | 52.55 | 52.03 | 900502 |
| 1721082600 | 51.83 | 0.48 | 0.93 | 51.4 | 52.07 | 51.35 | 911746 |
| 1720823400 | 51.35 | 0.47 | 0.92 | 51.04 | 51.51 | 50.99 | 1956327 |
| 1720737000 | 50.88 | 0.7 | 1.39 | 50.33 | 50.9 | 50.24 | 729634 |
| 1720650600 | 50.18 | 0.59 | 1.19 | 49.72 | 50.195 | 49.72 | 407104 |
| 1720564200 | 49.59 | -0.06 | -0.12 | 49.69 | 50.11 | 49.59 | 527543 |
| 1720477800 | 49.65 | 0.21 | 0.42 | 49.74 | 50.12 | 49.65 | 408654 |
| 1720218600 | 49.44 | -0.34 | -0.68 | 49.74 | 49.74 | 49.2399 | 353154 |
| 1720040640 | 49.78 | -0.25 | -0.50 | 50.03 | 50.16 | 49.74 | 291580 |
| 1719959400 | 50.03 | 0.15 | 0.30 | 49.75 | 50.09 | 49.54 | 1424432 |
| 1719873000 | 49.88 | 0.05 | 0.10 | 50.08 | 50.43 | 49.73 | 2571986 |
| 1719613800 | 49.83 | -0.29 | -0.58 | 50.15 | 50.33 | 49.62 | 1000345 |
| 1719527400 | 50.12 | 0.39 | 0.78 | 49.73 | 50.12 | 49.56 | 468815 |
| 1719441000 | 49.73 | -0.43 | -0.86 | 50 | 50.01 | 49.225 | 832580 |
| 1719354600 | 50.16 | -0.55 | -1.08 | 50.72 | 50.77 | 50.14 | 709722 |
| 1719268200 | 50.71 | 0.26 | 0.52 | 50.39 | 50.925 | 50.285 | 787264 |
| 1719009000 | 50.45 | -0.09 | -0.18 | 50.62 | 50.62 | 50.2 | 835194 |
| 1718922600 | 50.54 | 0.49 | 0.98 | 50.14 | 50.615 | 50.09 | 665901 |
| 1718749800 | 50.05 | 0.35 | 0.70 | 49.71 | 50.23 | 49.69 | 910385 |
| 1718663400 | 49.7 | 0.73 | 1.49 | 48.95 | 49.72 | 48.95 | 803774 |
| 1718404200 | 48.97 | -0.43 | -0.87 | 49.03 | 49.19 | 48.822 | 548934 |
| 1718317800 | 49.4 | -0.2 | -0.40 | 49.56 | 49.56 | 49.07 | 712080 |
| 1718231400 | 49.6 | -0.01 | -0.02 | 49.99 | 50.06 | 49.48 | 487253 |
| 1718145000 | 49.61 | -0.63 | -1.25 | 50.01 | 50.01 | 49.495 | 782348 |
| 1718058600 | 50.24 | -0.15 | -0.30 | 50.23 | 50.34 | 49.89 | 709638 |
| 1717799400 | 50.39 | 0.13 | 0.26 | 50.2 | 50.725 | 50.09 | 612661 |
| 1717713000 | 50.26 | -0.13 | -0.26 | 50.42 | 50.66 | 50.01 | 443764 |
| 1717626600 | 50.39 | -0.02 | -0.04 | 50.57 | 50.6 | 49.9301 | 443919 |
| 1717540200 | 50.41 | -0.36 | -0.71 | 50.56 | 50.86 | 50.29 | 656284 |
| 1717453800 | 50.77 | -0.39 | -0.76 | 51.3 | 51.3 | 50.545 | 617572 |
| 1717194600 | 51.16 | 0.56 | 1.11 | 50.7 | 51.23 | 50.68 | 853868 |
| 1717108200 | 50.6 | 0.65 | 1.30 | 49.95 | 50.7 | 49.95 | 2466600 |
| 1717021800 | 49.95 | -0.32 | -0.64 | 50.09 | 50.09 | 49.87 | 717615 |
| 1716935400 | 50.27 | -0.54 | -1.06 | 50.78 | 50.78 | 50.145 | 969107 |
| 1716589800 | 50.81 | 0.34 | 0.67 | 50.68 | 50.82 | 50.54 | 509139 |
| 1716503400 | 50.47 | -0.97 | -1.89 | 51.42 | 51.42 | 50.395 | 1038084 |
| 1716417000 | 51.44 | -0.02 | -0.04 | 51.38 | 51.82 | 51.31 | 1325495 |
| 1716330600 | 51.46 | 0.25 | 0.49 | 51.23 | 51.56 | 51.23 | 595499 |
| 1716244200 | 51.21 | -0.62 | -1.20 | 51.89 | 51.89 | 51.16 | 1086830 |
| 1715985000 | 51.83 | 0.45 | 0.88 | 51.43 | 51.835 | 51.43 | 2137269 |
| 1715898600 | 51.38 | 0.36 | 0.71 | 51.16 | 51.55 | 51.16 | 1242762 |
| 1715812200 | 51.02 | -0.05 | -0.10 | 51.19 | 51.27 | 50.861 | 701089 |
| 1715725800 | 51.07 | 0.16 | 0.31 | 51.04 | 51.25 | 50.911 | 656579 |
| 1715639400 | 50.91 | -0.36 | -0.70 | 51.36 | 51.49 | 50.89 | 859147 |
| 1715380200 | 51.27 | 0.11 | 0.22 | 51.26 | 51.4 | 51.11 | 491868 |
| 1715293800 | 51.16 | 0.36 | 0.71 | 50.73 | 51.195 | 50.66 | 401454 |
| 1715207400 | 50.8 | 0.09 | 0.18 | 50.61 | 50.895 | 50.58 | 685579 |
| 1715121000 | 50.71 | 0.33 | 0.66 | 50.67 | 50.845 | 50.5 | 643878 |
| 1715034600 | 50.38 | 0.9 | 1.82 | 49.73 | 50.4 | 49.73 | 660619 |
| 1714775400 | 49.48 | 0.19 | 0.39 | 49.51 | 49.58 | 48.9 | 1222242 |
| 1714689000 | 49.29 | 0.14 | 0.28 | 49.55 | 49.55 | 48.915 | 1178490 |
| 1714602600 | 49.15 | 0.57 | 1.17 | 48.55 | 49.62 | 48.55 | 1455430 |
| 1714516200 | 48.58 | -0.21 | -0.43 | 48.51 | 48.73 | 48.47 | 1491218 |
| 1714429800 | 48.79 | 0.26 | 0.54 | 48.63 | 48.92 | 48.63 | 688667 |
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
