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 | 3.05 | 6.33437175493 | 48.15 | 51.249 | 47.7 | 123685 | 49.61580514 | SP |
| 4 | -3.42 | -6.26144269498 | 54.62 | 54.7399 | 44.16 | 249245 | 50.92470373 | SP |
| 12 | -3.59 | -6.55229056397 | 54.79 | 56.44 | 44.16 | 199082 | 53.14981978 | SP |
| 26 | -5.81 | -10.1911945273 | 57.01 | 57.18 | 44.16 | 153994 | 53.85566899 | SP |
| 52 | -0.45 | -0.871248789932 | 51.65 | 57.29 | 44.16 | 104296 | 54.08747405 | SP |
| 156 | -0.45 | -0.871248789932 | 51.65 | 57.29 | 44.16 | 104296 | 54.08747405 | SP |
| 260 | -0.45 | -0.871248789932 | 51.65 | 57.29 | 44.16 | 104296 | 54.08747405 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723674900 | 50.29 | 0.13 | 0.26 | 50.44 | 50.4789 | 49.86 | 103511 |
| 1723588500 | 50.16 | 0.71 | 1.44 | 49.66 | 50.24 | 49.62 | 161747 |
| 1723502100 | 49.45 | 0.16 | 0.32 | 49.35 | 49.63 | 49.0601 | 86498 |
| 1723242900 | 49.29 | 0.35 | 0.72 | 48.75 | 49.4081 | 48.75 | 104997 |
| 1723156500 | 48.94 | 1.44 | 3.03 | 48.15 | 48.96 | 47.7 | 161671 |
| 1723070100 | 47.5 | -0.4 | -0.84 | 48.69 | 48.95 | 47.4 | 134525 |
| 1722983700 | 47.9 | 0.5 | 1.05 | 47.81 | 48.56 | 47.2 | 244447 |
| 1722897300 | 47.4 | -1.45 | -2.97 | 44.16 | 48.24 | 44.16 | 339835 |
| 1722638100 | 48.85 | -2.08 | -4.08 | 49.12 | 49.39 | 48.24 | 553040 |
| 1722551700 | 50.93 | -0.94 | -1.81 | 52.04 | 52.3699 | 50.57 | 210380 |
| 1722465300 | 51.87 | 1.28 | 2.53 | 51.57 | 51.99 | 51.37 | 210525 |
| 1722378900 | 50.59 | -0.71 | -1.38 | 51.5 | 51.5902 | 50.14 | 280118 |
| 1722292500 | 51.3 | -0.08 | -0.16 | 51.6 | 51.79 | 51.11 | 341753 |
| 1722033300 | 51.38 | -0.56 | -1.08 | 51.36 | 51.6 | 51 | 304391 |
| 1721946900 | 51.94 | -0.48 | -0.92 | 52.45 | 52.95 | 51.25 | 355878 |
| 1721860500 | 52.42 | -1.91 | -3.52 | 53.56 | 53.61 | 52.31 | 479863 |
| 1721774100 | 54.33 | -0.02 | -0.04 | 54.36 | 54.7399 | 54.28 | 222273 |
| 1721687700 | 54.35 | 0.88 | 1.65 | 54.09 | 54.4999 | 53.9 | 326484 |
| 1721428500 | 53.47 | -0.52 | -0.96 | 53.97 | 54.11 | 53.3677 | 163680 |
| 1721342100 | 53.99 | -0.19 | -0.35 | 54.62 | 54.62 | 53.5518 | 199282 |
| 1721255700 | 54.18 | -1.47 | -2.64 | 55.1 | 55.11 | 54.12 | 420623 |
| 1721169300 | 55.65 | -0.26 | -0.47 | 56.05 | 56.0599 | 55.55 | 153173 |
| 1721082900 | 55.91 | 0.08 | 0.14 | 55.91 | 56.1999 | 55.75 | 139999 |
| 1720823700 | 55.83 | 0.1 | 0.18 | 55.58 | 56.0999 | 55.58 | 150398 |
| 1720737300 | 55.73 | -0.68 | -1.21 | 56.42 | 56.44 | 55.51 | 221567 |
| 1720650900 | 56.41 | 0.27 | 0.48 | 56.29 | 56.43 | 56.1633 | 141793 |
| 1720564500 | 56.14 | 0.05 | 0.09 | 56.25 | 56.3 | 56.05 | 183068 |
| 1720478100 | 56.09 | 0.13 | 0.23 | 56.07 | 56.13 | 55.9101 | 191606 |
| 1720218900 | 55.96 | 0.22 | 0.39 | 55.8 | 56 | 55.7201 | 179606 |
| 1720040640 | 55.74 | 0.39 | 0.70 | 55.42 | 55.7499 | 55.35 | 107280 |
| 1719959700 | 55.35 | 0.37 | 0.67 | 54.85 | 55.3962 | 54.85 | 164441 |
| 1719873300 | 54.98 | 0.31 | 0.57 | 54.71 | 55 | 54.3196 | 122830 |
| 1719614100 | 54.67 | 0 | 0.00 | 54.67 | 54.67 | 54.67 | 0 |
| 1719527700 | 54.67 | 0.12 | 0.22 | 54.36 | 54.9 | 54.36 | 192058 |
| 1719441300 | 54.55 | 0.3 | 0.55 | 54.25 | 54.61 | 54.2424 | 221216 |
| 1719354900 | 54.25 | -0.63 | -1.15 | 53.94 | 54.2691 | 53.69 | 203008 |
| 1719268500 | 54.88 | -0.55 | -0.99 | 55.36 | 55.4999 | 54.8119 | 229103 |
| 1719009300 | 55.43 | 0.09 | 0.16 | 55.5 | 55.5499 | 55 | 113194 |
| 1718922900 | 55.34 | -0.31 | -0.56 | 55.87 | 55.87 | 55.09 | 201632 |
| 1718750100 | 55.65 | -0.11 | -0.20 | 55.74 | 55.8 | 55.5 | 209025 |
| 1718663700 | 55.76 | 0.3 | 0.54 | 55.44 | 55.8386 | 55.29 | 184897 |
| 1718404500 | 55.46 | 0.41 | 0.74 | 55.45 | 55.55 | 55.13 | 231532 |
| 1718318100 | 55.05 | -0.03 | -0.05 | 55.4 | 55.4 | 55.01 | 226210 |
| 1718231700 | 55.08 | 0.22 | 0.40 | 55.17 | 55.23 | 55 | 109986 |
| 1718145300 | 54.86 | 0.13 | 0.24 | 54.7 | 54.8717 | 54.4001 | 110351 |
| 1718058900 | 54.73 | 0.21 | 0.39 | 54.47 | 54.73 | 54.4 | 129698 |
| 1717799700 | 54.52 | 0.15 | 0.28 | 54.37 | 54.68 | 54.32 | 108059 |
| 1717713300 | 54.37 | 0.22 | 0.41 | 54.27 | 54.43 | 54.24 | 194187 |
| 1717626900 | 54.15 | 0.74 | 1.39 | 53.79 | 54.2099 | 53.615 | 103213 |
| 1717540500 | 53.41 | -0.06 | -0.11 | 53.46 | 53.5599 | 53.1988 | 80017 |
| 1717454100 | 53.47 | 0.08 | 0.15 | 53.64 | 53.689 | 53 | 122086 |
| 1717194900 | 53.39 | 0.2 | 0.38 | 53.23 | 53.39 | 52.375 | 134878 |
| 1717108500 | 53.19 | -1.23 | -2.26 | 53.86 | 53.86 | 52.9303 | 162708 |
| 1717022100 | 54.42 | -0.14 | -0.26 | 54.3 | 54.5699 | 54.29 | 118103 |
| 1716935700 | 54.56 | 0.07 | 0.13 | 54.52 | 54.62 | 54.2206 | 170328 |
| 1716590100 | 54.49 | 0.43 | 0.80 | 54.06 | 54.55 | 54 | 243968 |
| 1716503700 | 54.06 | -1.37 | -2.47 | 54.79 | 54.79 | 53.8 | 187849 |
| 1716417300 | 55.43 | -0.12 | -0.22 | 55.57 | 55.64 | 55.1681 | 155023 |
| 1716330900 | 55.55 | 0.11 | 0.20 | 55.15 | 55.55 | 55.04 | 133779 |
| 1716244500 | 55.44 | 0.4 | 0.73 | 55.2 | 55.47 | 55.15 | 229271 |
| 1715985300 | 55.04 | 0.02 | 0.04 | 55.13 | 55.2279 | 54.9 | 78034 |
| 1715898900 | 55.02 | -0.01 | -0.02 | 55.08 | 55.25 | 55 | 72816 |
| 1715812500 | 55.03 | 0.65 | 1.20 | 54.64 | 55.0899 | 54.4345 | 300260 |
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
