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 | -1.65 | -3.03979366249 | 54.28 | 54.42 | 52.37 | 2656 | 53.84057685 | SP |
| 4 | 0.23 | 0.43893129771 | 52.4 | 54.76 | 51.87 | 14313 | 52.71245445 | SP |
| 12 | 1.97 | 3.88866956178 | 50.66 | 54.76 | 49.87 | 6112 | 52.42276624 | SP |
| 26 | 1.81 | 3.56158992523 | 50.82 | 54.76 | 48.49 | 5781 | 51.82413498 | SP |
| 52 | 1.81 | 3.56158992523 | 50.82 | 54.76 | 48.49 | 5781 | 51.82413498 | SP |
| 156 | 1.81 | 3.56158992523 | 50.82 | 54.76 | 48.49 | 5781 | 51.82413498 | SP |
| 260 | 1.81 | 3.56158992523 | 50.82 | 54.76 | 48.49 | 5781 | 51.82413498 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 52.37 | -0.63 | -1.19 | 52.605 | 52.605 | 52.37 | 517 |
| 1721342100 | 53 | -0.65 | -1.21 | 53.54 | 53.54 | 52.9799 | 1844 |
| 1721255700 | 53.65 | -0.77 | -1.41 | 53.9 | 53.9 | 53.645 | 3016 |
| 1721169300 | 54.42 | 0.26 | 0.48 | 54.15 | 54.42 | 54.15 | 3816 |
| 1721082900 | 54.16 | -0.24 | -0.44 | 54.28 | 54.31 | 54.119 | 2861 |
| 1720823700 | 54.4 | 0.06 | 0.11 | 54.24 | 54.56 | 54.24 | 1201 |
| 1720737300 | 54.34 | 0.1 | 0.18 | 54.76 | 54.76 | 54.315 | 1674 |
| 1720650900 | 54.245 | 0.44 | 0.81 | 54.12 | 54.25 | 54.07 | 7609 |
| 1720564500 | 53.8099 | 0.04 | 0.08 | 53.85 | 53.86 | 53.6899 | 12885 |
| 1720478100 | 53.765 | 0.03 | 0.05 | 53.88 | 54 | 53.69 | 2885 |
| 1720218900 | 53.7367 | 0.5 | 0.95 | 53.83 | 53.83 | 53.6089 | 3038 |
| 1720040640 | 53.2335 | 0.74 | 1.42 | 52.81 | 53.2335 | 52.81 | 555 |
| 1719959700 | 52.4906 | 0.05 | 0.09 | 52.34 | 52.4906 | 52.2402 | 199581 |
| 1719873300 | 52.445 | 0.04 | 0.07 | 52.61 | 52.61 | 52.41 | 4841 |
| 1719614100 | 52.4084 | 0.23 | 0.45 | 52.56 | 52.642 | 52.32 | 3435 |
| 1719527700 | 52.1759 | 0.24 | 0.46 | 52.24 | 52.24 | 52.07 | 1342 |
| 1719441300 | 51.9346 | -0.16 | -0.30 | 51.89 | 51.95 | 51.87 | 2910 |
| 1719354900 | 52.0911 | -0.06 | -0.11 | 52 | 52.0911 | 51.985 | 2127 |
| 1719268500 | 52.1485 | -0.33 | -0.62 | 52.4 | 52.41 | 52.1485 | 3711 |
| 1719009300 | 52.476 | -0.07 | -0.14 | 52.53 | 52.54 | 52.42 | 4764 |
| 1718922900 | 52.5476 | -0.18 | -0.35 | 52.81 | 52.81 | 52.53 | 3847 |
| 1718750100 | 52.7299 | 0.51 | 0.98 | 52.53 | 52.86 | 52.53 | 1437 |
| 1718663700 | 52.2192 | 0.38 | 0.74 | 51.9936 | 52.2192 | 51.88 | 1198 |
| 1718404500 | 51.8348 | 0.09 | 0.17 | 51.61 | 51.9 | 51.61 | 796 |
| 1718318100 | 51.7475 | -0.11 | -0.21 | 51.92 | 51.92 | 51.615 | 1240 |
| 1718231700 | 51.8545 | 0.61 | 1.20 | 52.05 | 52.06 | 51.8545 | 7012 |
| 1718145300 | 51.24 | -0.18 | -0.35 | 51.11 | 51.24 | 51.065 | 2433 |
| 1718058900 | 51.42 | 0.33 | 0.65 | 51.1668 | 51.4396 | 51.1668 | 2840 |
| 1717799700 | 51.0855 | -0.33 | -0.64 | 51.38 | 51.39 | 51.0855 | 3497 |
| 1717713300 | 51.415 | 0.35 | 0.70 | 51.39 | 51.4398 | 51.3899 | 2446 |
| 1717626900 | 51.06 | 1.01 | 2.02 | 50.8 | 51.06 | 50.78 | 1565 |
| 1717540500 | 50.0498 | -1.47 | -2.85 | 49.8899 | 50.0498 | 49.87 | 878 |
| 1717454100 | 51.5182 | 0.6 | 1.17 | 51.75 | 51.75 | 51.42 | 2365 |
| 1717194900 | 50.92 | -0.14 | -0.27 | 50.6 | 50.92 | 50.6 | 743 |
| 1717108500 | 51.06 | -0.16 | -0.30 | 51 | 51.18 | 50.98 | 2795 |
| 1717022100 | 51.2156 | -0.83 | -1.60 | 51.3 | 51.3 | 51.16 | 22596 |
| 1716935700 | 52.05 | -0.05 | -0.10 | 52.33 | 52.33 | 51.94 | 3339 |
| 1716590100 | 52.1 | 0.34 | 0.66 | 52.1 | 52.1 | 52.1 | 46 |
| 1716503700 | 51.76 | -0.17 | -0.33 | 51.92 | 52.05 | 51.7 | 3685 |
| 1716417300 | 51.9319 | -0.21 | -0.40 | 51.95 | 51.95 | 51.78 | 2286 |
| 1716330900 | 52.1386 | -0.07 | -0.13 | 52.12 | 52.2 | 52.12 | 709 |
| 1716244500 | 52.2083 | 0.04 | 0.07 | 52.26 | 52.26 | 52.2 | 801 |
| 1715985300 | 52.1721 | 0.22 | 0.42 | 52.17 | 52.1721 | 52.1 | 843 |
| 1715898900 | 51.9529 | -0.2 | -0.39 | 52.11 | 52.11 | 51.9529 | 295 |
| 1715812500 | 52.1555 | 0.6 | 1.16 | 51.91 | 52.22 | 51.91 | 572 |
| 1715726100 | 51.5564 | 0.54 | 1.05 | 51.45 | 51.5564 | 51.45 | 15 |
| 1715639700 | 51.0213 | 0.06 | 0.13 | 51.12 | 51.12 | 51.0213 | 92 |
| 1715380500 | 50.9567 | 0.16 | 0.32 | 51.07 | 51.07 | 50.9567 | 846 |
| 1715294100 | 50.793 | -0.25 | -0.50 | 50.8 | 50.8 | 50.793 | 412 |
| 1715207700 | 51.0471 | 0.15 | 0.30 | 50.69 | 51.07 | 50.69 | 3220 |
| 1715121300 | 50.8947 | -0.37 | -0.71 | 51.09 | 51.09 | 50.8947 | 1080 |
| 1715034900 | 51.2606 | 0.06 | 0.12 | 51.3093 | 51.3093 | 51.235 | 2311 |
| 1714775700 | 51.2017 | 0.46 | 0.91 | 51 | 51.27 | 51 | 175 |
| 1714689300 | 50.7386 | 0.72 | 1.45 | 50.82 | 50.82 | 50.7386 | 103 |
| 1714602900 | 50.0144 | -0.04 | -0.07 | 50.025 | 50.025 | 50.0144 | 154 |
| 1714516500 | 50.0496 | -0.56 | -1.11 | 50.35 | 50.35 | 50.0496 | 200 |
| 1714430100 | 50.6109 | 0.47 | 0.94 | 50.66 | 50.66 | 50.55 | 387 |
| 1714170900 | 50.1419 | 0.47 | 0.95 | 49.89 | 50.1419 | 49.89 | 161 |
| 1714084500 | 49.6706 | 0.24 | 0.49 | 49.02 | 49.6706 | 49.02 | 510 |
| 1713998100 | 49.4296 | 0.02 | 0.04 | 49.58 | 49.58 | 49.39 | 15661 |
| 1713911700 | 49.41 | 0.42 | 0.86 | 49.04 | 49.41 | 49.04 | 16 |
| 1713825300 | 48.99 | 0.4 | 0.83 | 48.66 | 49.18 | 48.66 | 894 |
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
