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 | 0.09 | 0.176401411211 | 51.02 | 51.11 | 50.96 | 74073 | 51.04574897 | SP |
| 4 | 0.09 | 0.176401411211 | 51.02 | 51.11 | 50.82 | 48347 | 51.02460997 | SP |
| 12 | 0.13 | 0.255001961554 | 50.98 | 51.13 | 50.75 | 39779 | 50.97854643 | SP |
| 26 | 0.38 | 0.749063670412 | 50.73 | 53.4 | 50.64 | 73360 | 50.88857302 | SP |
| 52 | 0.69 | 1.36850456168 | 50.42 | 53.4 | 50.31 | 43014 | 50.84125386 | SP |
| 156 | 1.07 | 2.13828936851 | 50.04 | 54.78 | 50.02 | 30074 | 50.75551622 | SP |
| 260 | 1.07 | 2.13828936851 | 50.04 | 54.78 | 50.02 | 30074 | 50.75551622 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 51.11 | 0.01 | 0.02 | 51 | 51.11 | 51 | 23935 |
| 1720823400 | 51.1 | 0.02 | 0.04 | 50.98 | 51.11 | 50.98 | 72300 |
| 1720737000 | 51.08 | 0.08 | 0.15 | 51.04 | 51.1 | 51 | 101452 |
| 1720650600 | 51.0011 | 0.01 | 0.02 | 50.98 | 51.02 | 50.975 | 63933 |
| 1720564200 | 50.99 | 0 | 0.00 | 51.02 | 51.02 | 50.96 | 108945 |
| 1720477800 | 50.99 | -0.01 | -0.02 | 50.96 | 51 | 50.9592 | 23036 |
| 1720218600 | 51 | 0.05 | 0.10 | 50.97 | 51 | 50.9401 | 37044 |
| 1720040640 | 50.95 | 0.03 | 0.05 | 50.95 | 50.95 | 50.8981 | 21220 |
| 1719959400 | 50.925 | 0.06 | 0.13 | 50.95 | 50.95 | 50.8714 | 56937 |
| 1719873000 | 50.86 | -0.24 | -0.47 | 50.89 | 51 | 50.82 | 35656 |
| 1719613800 | 51.1 | 0 | 0.00 | 51.1 | 51.1 | 51.1 | 0 |
| 1719527400 | 51.1 | 0.02 | 0.04 | 51.11 | 51.11 | 51.0501 | 27238 |
| 1719441000 | 51.08 | -0.02 | -0.04 | 51.07 | 51.11 | 51.05 | 37685 |
| 1719354600 | 51.1 | 0.02 | 0.04 | 51.1 | 51.1 | 51.07 | 26924 |
| 1719268200 | 51.08 | -0.02 | -0.04 | 51.09 | 51.11 | 51.03 | 66529 |
| 1719009000 | 51.1 | 0.07 | 0.14 | 51.08 | 51.1 | 51.0363 | 26007 |
| 1718922600 | 51.03 | -0.01 | -0.01 | 50.98 | 51.109 | 50.98 | 62911 |
| 1718749800 | 51.035 | 0.04 | 0.09 | 51.02 | 51.06 | 50.99 | 37527 |
| 1718663400 | 50.99 | -0.07 | -0.14 | 51.03 | 51.04 | 50.99 | 30700 |
| 1718404200 | 51.06 | 0.05 | 0.10 | 51 | 51.06 | 50.99 | 38363 |
| 1718317800 | 51.01 | 0.01 | 0.02 | 50.95 | 51.069 | 50.95 | 31487 |
| 1718231400 | 51 | 0.02 | 0.04 | 50.98 | 51 | 50.94 | 82765 |
| 1718145000 | 50.98 | 0.03 | 0.06 | 50.93 | 50.98 | 50.9052 | 49060 |
| 1718058600 | 50.95 | 0.06 | 0.12 | 50.94 | 50.9599 | 50.91 | 19517 |
| 1717799400 | 50.89 | -0.06 | -0.12 | 50.95 | 50.95 | 50.89 | 97360 |
| 1717713000 | 50.95 | 0 | 0.00 | 50.94 | 50.9974 | 50.905 | 38841 |
| 1717626600 | 50.95 | 0.05 | 0.10 | 50.93 | 50.95 | 50.891 | 30457 |
| 1717540200 | 50.9 | 0.02 | 0.04 | 50.89 | 50.93 | 50.88 | 28770 |
| 1717453800 | 50.88 | 0 | 0.00 | 50.85 | 50.88 | 50.83 | 39414 |
| 1717194600 | 50.88 | -0.23 | -0.45 | 50.85 | 50.89 | 50.82 | 13434 |
| 1717108200 | 51.1094 | 0.07 | 0.13 | 51.08 | 51.128 | 51.05 | 22254 |
| 1717021800 | 51.0431 | -0.05 | -0.09 | 51.02 | 51.08 | 51.01 | 26094 |
| 1716935400 | 51.09 | 0.04 | 0.08 | 51.05 | 51.1 | 51.0138 | 25944 |
| 1716589800 | 51.05 | 0.03 | 0.07 | 51.13 | 51.13 | 50.99 | 23939 |
| 1716503400 | 51.015 | 0 | 0.00 | 51.04 | 51.04 | 50.9853 | 14132 |
| 1716417000 | 51.0136 | 0.01 | 0.03 | 51.04 | 51.04 | 50.98 | 24146 |
| 1716330600 | 51 | -0.01 | -0.02 | 51.08 | 51.08 | 51 | 54664 |
| 1716244200 | 51.01 | 0.01 | 0.02 | 50.9764 | 51.03 | 50.9764 | 29933 |
| 1715985000 | 51 | 0.01 | 0.02 | 51 | 51.01 | 50.9617 | 25443 |
| 1715898600 | 50.99 | 0 | 0.00 | 51 | 51 | 50.94 | 35191 |
| 1715812200 | 50.99 | 0.04 | 0.08 | 50.95 | 51.01 | 50.9489 | 46014 |
| 1715725800 | 50.95 | 0 | 0.00 | 50.95 | 50.95 | 50.9 | 16227 |
| 1715639400 | 50.95 | 0.06 | 0.12 | 50.91 | 50.95 | 50.9 | 22550 |
| 1715380200 | 50.89 | -0.03 | -0.06 | 50.91 | 50.9599 | 50.89 | 65326 |
| 1715293800 | 50.92 | 0.06 | 0.12 | 50.89 | 50.92 | 50.8675 | 48905 |
| 1715207400 | 50.86 | -0.01 | -0.02 | 50.88 | 50.9 | 50.85 | 32150 |
| 1715121000 | 50.87 | -0.04 | -0.08 | 50.88 | 50.92 | 50.84 | 67781 |
| 1715034600 | 50.91 | 0.04 | 0.08 | 50.9 | 50.91 | 50.8454 | 26015 |
| 1714775400 | 50.87 | 0.02 | 0.04 | 50.88 | 50.89 | 50.8401 | 63605 |
| 1714689000 | 50.85 | 0.02 | 0.04 | 50.8 | 50.85 | 50.7999 | 48101 |
| 1714602600 | 50.83 | 0.06 | 0.12 | 50.8 | 50.88 | 50.75 | 27754 |
| 1714516200 | 50.77 | -0.28 | -0.55 | 50.82 | 50.82 | 50.75 | 39061 |
| 1714429800 | 51.05 | 0.02 | 0.04 | 51.05 | 51.08 | 51.03 | 21384 |
| 1714170600 | 51.03 | 0.01 | 0.02 | 51.01 | 51.05 | 51.0084 | 21123 |
| 1714084200 | 51.02 | 0.03 | 0.05 | 50.98 | 51.03 | 50.9641 | 50647 |
| 1713997800 | 50.995 | -0.02 | -0.03 | 50.99 | 51.03 | 50.9601 | 21801 |
| 1713911400 | 51.01 | 0.02 | 0.03 | 50.98 | 51.02 | 50.9416 | 27413 |
| 1713825000 | 50.995 | 0.01 | 0.02 | 50.99 | 51.0094 | 50.98 | 14519 |
| 1713565800 | 50.9824 | 0 | 0.00 | 50.96 | 51 | 50.96 | 56937 |
| 1713479400 | 50.98 | 0.02 | 0.05 | 50.94 | 50.9871 | 50.94 | 40657 |
| 1713393000 | 50.955 | 0.02 | 0.03 | 50.94 | 50.97 | 50.89 | 50728 |
| 1713306600 | 50.9399 | 0.01 | 0.02 | 50.94 | 50.94 | 50.9201 | 23590 |
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
