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 | -0.1309 | -0.246562441138 | 53.09 | 53.255 | 52.91 | 70347 | 53.15654033 | SP |
| 4 | 0.1091 | 0.206433301798 | 52.85 | 53.34 | 52.3489 | 43815 | 53.07008709 | SP |
| 12 | 1.0591 | 2.04065510597 | 51.9 | 53.34 | 51.83 | 43243 | 52.78349017 | SP |
| 26 | 0.3491 | 0.663562060445 | 52.61 | 53.455 | 51.57 | 44362 | 52.67282269 | SP |
| 52 | 2.6935 | 5.35853545964 | 50.2656 | 53.455 | 50.06 | 46283 | 52.40298429 | SP |
| 156 | 2.6935 | 5.35853545964 | 50.2656 | 53.455 | 50.06 | 46283 | 52.40298429 | SP |
| 260 | 2.6935 | 5.35853545964 | 50.2656 | 53.455 | 50.06 | 46283 | 52.40298429 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 52.9591 | -0.05 | -0.09 | 53.07 | 53.0888 | 52.91 | 29644 |
| 1721428500 | 53.0043 | -0.1 | -0.19 | 53.16 | 53.16 | 52.98 | 31887 |
| 1721342100 | 53.1055 | -0.1 | -0.20 | 53.11 | 53.255 | 53.0999 | 43173 |
| 1721255700 | 53.2097 | 0 | 0.00 | 53.2 | 53.2395 | 53.12 | 25918 |
| 1721169300 | 53.2087 | 0 | 0.01 | 53.09 | 53.23 | 53.04 | 221113 |
| 1721082900 | 53.205 | -0.11 | -0.21 | 53.2597 | 53.305 | 53.196 | 50114 |
| 1720823700 | 53.3181 | 0.06 | 0.11 | 53.27 | 53.34 | 53.2429 | 122667 |
| 1720737300 | 53.2597 | 0.24 | 0.45 | 53.21 | 53.3024 | 53.18 | 19080 |
| 1720650900 | 53.02 | 0.06 | 0.11 | 53.01 | 53.0589 | 52.9569 | 23695 |
| 1720564500 | 52.96 | -0.08 | -0.14 | 52.87 | 53.025 | 52.8401 | 34931 |
| 1720478100 | 53.035 | -0.01 | -0.02 | 52.97 | 53.0594 | 52.97 | 9197 |
| 1720218900 | 53.045 | 0.23 | 0.44 | 52.95 | 53.09 | 52.8994 | 9566 |
| 1720040640 | 52.8141 | 0.22 | 0.42 | 52.64 | 52.82 | 52.64 | 9350 |
| 1719959700 | 52.595 | 0.2 | 0.37 | 52.54 | 52.65 | 52.44 | 38560 |
| 1719873300 | 52.4 | -0.42 | -0.79 | 52.44 | 52.537 | 52.3489 | 24025 |
| 1719614100 | 52.815 | 0 | 0.00 | 52.815 | 52.815 | 52.815 | 0 |
| 1719527700 | 52.815 | 0.13 | 0.24 | 52.79 | 52.86 | 52.73 | 41944 |
| 1719441300 | 52.69 | -0.09 | -0.17 | 52.69 | 52.78 | 52.64 | 27750 |
| 1719354900 | 52.78 | -0.16 | -0.29 | 52.85 | 52.9782 | 52.78 | 26051 |
| 1719268500 | 52.935 | 0.03 | 0.06 | 52.86 | 53.01 | 52.86 | 20133 |
| 1719009300 | 52.905 | 0.08 | 0.14 | 52.94 | 52.94 | 52.84 | 33934 |
| 1718922900 | 52.83 | -0.11 | -0.21 | 52.77 | 52.8789 | 52.76 | 25291 |
| 1718750100 | 52.94 | 0.01 | 0.02 | 52.82 | 52.97 | 52.82 | 26985 |
| 1718663700 | 52.93 | -0.18 | -0.33 | 52.91 | 52.96 | 52.83 | 133735 |
| 1718404500 | 53.105 | -0.02 | -0.05 | 53.11 | 53.24 | 53.04 | 59296 |
| 1718318100 | 53.129 | 0.24 | 0.45 | 53.01 | 53.129 | 52.9801 | 18819 |
| 1718231700 | 52.8898 | 0.28 | 0.54 | 52.99 | 53.09 | 52.8898 | 44813 |
| 1718145300 | 52.6061 | 0.1 | 0.18 | 52.48 | 52.68 | 52.48 | 66174 |
| 1718058900 | 52.51 | -0.06 | -0.11 | 52.51 | 52.52 | 52.49 | 22010 |
| 1717799700 | 52.5694 | -0.39 | -0.73 | 52.64 | 52.64 | 52.5414 | 25149 |
| 1717713300 | 52.955 | -0.01 | -0.01 | 52.9 | 52.97 | 52.8737 | 29814 |
| 1717626900 | 52.96 | 0.06 | 0.11 | 52.9 | 52.97 | 52.76 | 50583 |
| 1717540500 | 52.9 | 0.13 | 0.25 | 52.92 | 52.94 | 52.8347 | 60895 |
| 1717454100 | 52.7681 | 0.32 | 0.61 | 52.55 | 52.82 | 52.5499 | 50919 |
| 1717194900 | 52.4484 | 0.2 | 0.38 | 52.41 | 52.48 | 52.3524 | 34751 |
| 1717108500 | 52.2506 | 0.16 | 0.31 | 52.1595 | 52.28 | 52.1595 | 31233 |
| 1717022100 | 52.09 | -0.2 | -0.38 | 52.23 | 52.23 | 52.06 | 40593 |
| 1716935700 | 52.2906 | -0.15 | -0.28 | 52.54 | 52.54 | 52.2752 | 21134 |
| 1716590100 | 52.44 | 0.07 | 0.13 | 52.37 | 52.47 | 52.34 | 38368 |
| 1716503700 | 52.37 | -0.13 | -0.25 | 52.53 | 52.53 | 52.31 | 42601 |
| 1716417300 | 52.4989 | -0.08 | -0.14 | 52.46 | 52.64 | 52.46 | 25981 |
| 1716330900 | 52.575 | -0.16 | -0.30 | 52.62 | 52.62 | 52.56 | 149211 |
| 1716244500 | 52.735 | 0.01 | 0.02 | 52.72 | 52.86 | 52.6736 | 111914 |
| 1715985300 | 52.7252 | -0.13 | -0.25 | 52.82 | 52.82 | 52.725 | 27941 |
| 1715898900 | 52.855 | -0.09 | -0.17 | 52.95 | 52.95 | 52.825 | 24114 |
| 1715812500 | 52.9459 | 0.39 | 0.73 | 52.79 | 52.97 | 52.7741 | 42747 |
| 1715726100 | 52.56 | 0.07 | 0.13 | 52.57 | 52.58 | 52.495 | 31434 |
| 1715639700 | 52.49 | 0.01 | 0.01 | 52.535 | 52.58 | 52.47 | 35049 |
| 1715380500 | 52.485 | -0.09 | -0.16 | 52.49 | 52.5538 | 52.46 | 37607 |
| 1715294100 | 52.57 | 0.02 | 0.03 | 52.39 | 52.62 | 52.39 | 47943 |
| 1715207700 | 52.5537 | -0.05 | -0.09 | 52.48 | 52.6084 | 52.48 | 44548 |
| 1715121300 | 52.6035 | 0.08 | 0.16 | 52.8 | 52.8 | 52.6 | 22897 |
| 1715034900 | 52.5201 | 0.08 | 0.16 | 52.49 | 52.54 | 52.465 | 24265 |
| 1714775700 | 52.4361 | 0.25 | 0.47 | 52.58 | 52.58 | 52.32 | 19458 |
| 1714689300 | 52.19 | 0.16 | 0.31 | 52.04 | 52.23 | 51.99 | 40521 |
| 1714602900 | 52.03 | 0.19 | 0.37 | 51.9 | 52.2083 | 51.9 | 28542 |
| 1714516500 | 51.8366 | -0.22 | -0.42 | 51.9 | 51.95 | 51.83 | 41567 |
| 1714430100 | 52.0536 | 0.12 | 0.23 | 52.06 | 52.06 | 51.965 | 37311 |
| 1714170900 | 51.935 | 0.2 | 0.39 | 52.01 | 52.0412 | 51.9101 | 84650 |
| 1714084500 | 51.7344 | -0.1 | -0.19 | 51.71 | 51.75 | 51.57 | 16256 |
| 1713998100 | 51.835 | -0.19 | -0.36 | 51.93 | 51.94 | 51.795 | 206831 |
| 1713911700 | 52.0201 | 0.11 | 0.20 | 51.77 | 52.1 | 51.77 | 18251 |
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
