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 | -1.16 | -2.18127115457 | 53.18 | 53.49 | 51.82 | 36342 | 52.86051512 | SP |
| 4 | -0.8 | -1.51457781144 | 52.82 | 53.49 | 51.82 | 33225 | 52.86542494 | SP |
| 12 | 1.06 | 2.08006279435 | 50.96 | 53.7 | 49.38 | 19025 | 52.51190586 | SP |
| 26 | -0.11 | -0.211010934203 | 52.13 | 53.7 | 49.38 | 13866 | 52.43695866 | SP |
| 52 | -0.11 | -0.211010934203 | 52.13 | 53.7 | 49.38 | 13866 | 52.43695866 | SP |
| 156 | -0.11 | -0.211010934203 | 52.13 | 53.7 | 49.38 | 13866 | 52.43695866 | SP |
| 260 | -0.11 | -0.211010934203 | 52.13 | 53.7 | 49.38 | 13866 | 52.43695866 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 52.02 | -0.27 | -0.52 | 52.24 | 52.31 | 51.82 | 26814 |
| 1721341800 | 52.29 | -0.55 | -1.05 | 52.78 | 52.78 | 52.02 | 32915 |
| 1721255400 | 52.8435 | -0.6 | -1.12 | 52.9 | 52.9999 | 52.74 | 36050 |
| 1721169000 | 53.441 | 0.22 | 0.42 | 53.26 | 53.49 | 53.25 | 52225 |
| 1721082600 | 53.22 | 0.28 | 0.53 | 53.18 | 53.35 | 53.0612 | 32632 |
| 1720823400 | 52.94 | 0.24 | 0.46 | 52.81 | 53 | 52.7 | 59931 |
| 1720737000 | 52.6975 | -0.65 | -1.22 | 53.08 | 53.1 | 52.5101 | 34767 |
| 1720650600 | 53.35 | 0.31 | 0.58 | 53.21 | 53.35 | 53.08 | 47427 |
| 1720564200 | 53.04 | 0.12 | 0.23 | 53.1 | 53.12 | 52.9301 | 27162 |
| 1720477800 | 52.9201 | 0.04 | 0.07 | 53.03 | 53.0736 | 52.81 | 31548 |
| 1720218600 | 52.885 | 0.18 | 0.35 | 52.79 | 52.91 | 52.68 | 21734 |
| 1720040640 | 52.7 | -0.06 | -0.12 | 52.53 | 52.7297 | 52.4671 | 42243 |
| 1719959400 | 52.7638 | 0.05 | 0.10 | 52.59 | 52.8 | 52.56 | 24133 |
| 1719873000 | 52.7122 | 0.16 | 0.31 | 52.82 | 52.82 | 52.46 | 34617 |
| 1719613800 | 52.55 | -0.15 | -0.28 | 52.83 | 53 | 52.55 | 17125 |
| 1719527400 | 52.7 | -0.19 | -0.37 | 52.57 | 52.71 | 52.4201 | 18692 |
| 1719441000 | 52.8934 | 0.1 | 0.20 | 52.76 | 52.95 | 52.7122 | 17027 |
| 1719354600 | 52.79 | 0.17 | 0.32 | 52.78 | 52.81 | 52.5601 | 21536 |
| 1719268200 | 52.62 | -0.11 | -0.21 | 52.82 | 53 | 52.6 | 34339 |
| 1719009000 | 52.73 | 0.01 | 0.02 | 52.51 | 52.76 | 52.51 | 13498 |
| 1718922600 | 52.72 | -0.25 | -0.48 | 52.98 | 52.98 | 52.64 | 16745 |
| 1718749800 | 52.9748 | 0.03 | 0.06 | 52.9 | 52.99 | 52.852 | 25399 |
| 1718663400 | 52.9448 | 0.25 | 0.47 | 52.7 | 53.03 | 52.63 | 17446 |
| 1718404200 | 52.6984 | -0.08 | -0.15 | 52.76 | 52.7784 | 52.5 | 14897 |
| 1718317800 | 52.7755 | -0.02 | -0.04 | 52.82 | 52.82 | 52.55 | 8322 |
| 1718231400 | 52.7972 | 0.54 | 1.04 | 52.7 | 52.9394 | 52.6886 | 17318 |
| 1718145000 | 52.2533 | 0.03 | 0.06 | 52.06 | 52.26 | 51.87 | 8461 |
| 1718058600 | 52.2198 | 0.1 | 0.19 | 52.09 | 52.29 | 51.91 | 15938 |
| 1717799400 | 52.12 | -0.06 | -0.11 | 52.08 | 52.27 | 51.8767 | 16658 |
| 1717713000 | 52.1793 | -0.11 | -0.21 | 52.2 | 52.21 | 51.95 | 10036 |
| 1717626600 | 52.29 | 0.41 | 0.80 | 52.17 | 52.36 | 51.9326 | 18251 |
| 1717540200 | 51.8758 | 0.1 | 0.19 | 51.78 | 51.8758 | 51.67 | 8357 |
| 1717453800 | 51.775 | -0.01 | -0.02 | 51.85 | 51.9999 | 51.37 | 20256 |
| 1717194600 | 51.7875 | 0.34 | 0.66 | 51.38 | 51.7875 | 51.22 | 18321 |
| 1717108200 | 51.4476 | -0.43 | -0.83 | 51.56 | 51.69 | 51.4476 | 35126 |
| 1717021800 | 51.8778 | -0.26 | -0.50 | 51.83 | 52.01 | 51.752 | 13339 |
| 1716935400 | 52.1398 | 0.02 | 0.05 | 52.12 | 52.25 | 52.1 | 16169 |
| 1716589800 | 52.1153 | 0.22 | 0.41 | 51.9 | 52.1699 | 51.9 | 5205 |
| 1716503400 | 51.9 | -0.32 | -0.61 | 53.7 | 53.7 | 51.73 | 8030 |
| 1716417000 | 52.22 | -0.2 | -0.39 | 52.46 | 52.46 | 52 | 9504 |
| 1716330600 | 52.4243 | 0.15 | 0.28 | 52.36 | 52.4699 | 52.1 | 9389 |
| 1716244200 | 52.276 | 0.14 | 0.27 | 52.27 | 52.4 | 52.2101 | 17400 |
| 1715985000 | 52.1358 | -0.01 | -0.03 | 52.25 | 52.26 | 52.12 | 23804 |
| 1715898600 | 52.15 | -0.07 | -0.13 | 52.19 | 52.37 | 52.15 | 13396 |
| 1715812200 | 52.22 | 0.16 | 0.31 | 52 | 52.2285 | 51.9 | 4339 |
| 1715725800 | 52.059 | 0.28 | 0.55 | 51.86 | 52.059 | 51.7 | 5506 |
| 1715639400 | 51.7757 | -0.01 | -0.02 | 51.81 | 51.89 | 51.69 | 5793 |
| 1715380200 | 51.7882 | 0.15 | 0.29 | 51.9 | 51.98 | 51.61 | 10595 |
| 1715293800 | 51.6399 | 0.27 | 0.53 | 51.59 | 51.72 | 51.4 | 6833 |
| 1715207400 | 51.3666 | -0.29 | -0.56 | 51.35 | 51.4099 | 51.3 | 5835 |
| 1715121000 | 51.6566 | 0.11 | 0.21 | 51.69 | 51.775 | 51.56 | 5912 |
| 1715034600 | 51.5484 | 0.51 | 1.00 | 51.46 | 51.5484 | 51.28 | 7054 |
| 1714775400 | 51.04 | 0.84 | 1.67 | 50.9 | 51.089 | 50.81 | 5180 |
| 1714689000 | 50.2 | 0.48 | 0.97 | 50.16 | 50.3699 | 50 | 11703 |
| 1714602600 | 49.7166 | -0.51 | -1.01 | 49.91 | 50.09 | 49.71 | 8974 |
| 1714516200 | 50.2248 | -0.68 | -1.33 | 49.38 | 50.95 | 49.38 | 2750 |
| 1714429800 | 50.9039 | 0.25 | 0.50 | 50.96 | 51 | 50.805 | 3740 |
| 1714170600 | 50.6497 | 0.49 | 0.97 | 51 | 51 | 50.61 | 11592 |
| 1714084200 | 50.1626 | -0.5 | -0.99 | 49.89 | 50.17 | 49.7 | 2533 |
| 1713997800 | 50.6632 | -0.22 | -0.43 | 50.85 | 50.85 | 50.45 | 2625 |
| 1713911400 | 50.88 | 0.48 | 0.95 | 50.74 | 51.04 | 50.74 | 2274 |
| 1713825000 | 50.4012 | 0.4 | 0.81 | 50.19 | 50.67 | 50.085 | 2406 |
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
