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 | 1.73 | 3.29586587922 | 52.49 | 55 | 52.49 | 152 | 53.95761557 | SP |
| 4 | 4.61 | 9.29248135457 | 49.61 | 55 | 49 | 487 | 50.79594709 | SP |
| 12 | 3.84 | 7.62207225089 | 50.38 | 55 | 49 | 493 | 50.96156522 | SP |
| 26 | 1.75 | 3.3352391843 | 52.47 | 55 | 48.2291 | 1008 | 51.1467484 | SP |
| 52 | -1.04 | -1.88201230547 | 55.26 | 56 | 46.76 | 1159 | 51.31142917 | SP |
| 156 | -11.59 | -17.6113052728 | 65.81 | 69.32 | 46.76 | 1329 | 58.73907252 | SP |
| 260 | 1.81 | 3.45353940088 | 52.41 | 69.32 | 39.6253 | 2101 | 55.5004902 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 54.22 | 0.86 | 1.61 | 53.76 | 54.22 | 53.76 | 288 |
| 1721687700 | 53.3625 | 0 | 0.00 | 53.27 | 53.3625 | 53.27 | 112 |
| 1721428500 | 53.3625 | -0.46 | -0.85 | 53.35 | 53.3625 | 53.35 | 132 |
| 1721342100 | 53.82 | -0.5 | -0.92 | 54.2 | 54.2 | 53.82 | 27 |
| 1721255700 | 54.3197 | 0.12 | 0.22 | 53.81 | 55 | 53.81 | 258 |
| 1721169300 | 54.2 | 1.72 | 3.28 | 52.49 | 54.2 | 52.49 | 229 |
| 1721082900 | 52.48 | 0.27 | 0.52 | 52.43 | 52.5 | 52.43 | 300 |
| 1720823700 | 52.21 | 0.62 | 1.20 | 51.89 | 52.21 | 51.89 | 11 |
| 1720737300 | 51.59 | 1.51 | 3.02 | 51.26 | 51.68 | 51.26 | 2761 |
| 1720650900 | 50.0765 | 0.19 | 0.39 | 49.7451 | 50.0765 | 49.7451 | 823 |
| 1720564500 | 49.8821 | 0 | 0.00 | 49.8821 | 49.8821 | 49.8821 | 59 |
| 1720478100 | 49.88 | -0.04 | -0.08 | 50.09 | 50.09 | 49.88 | 162 |
| 1720218900 | 49.92 | 0.27 | 0.53 | 49.85 | 49.92 | 49.64 | 612 |
| 1720040640 | 49.6549 | -0.19 | -0.37 | 49.6549 | 49.6549 | 49.6549 | 4 |
| 1719959700 | 49.8416 | 0.12 | 0.24 | 49.66 | 49.86 | 49.66 | 180 |
| 1719873300 | 49.72 | -0.36 | -0.72 | 50.26 | 50.26 | 49.62 | 40 |
| 1719614100 | 50.08 | 0.3 | 0.60 | 50.09 | 50.2 | 50.0299 | 1294 |
| 1719527700 | 49.7835 | 0.37 | 0.75 | 49.45 | 49.7835 | 49.45 | 1397 |
| 1719441300 | 49.4152 | 0.21 | 0.42 | 49.06 | 49.4152 | 49 | 598 |
| 1719354900 | 49.21 | -0.41 | -0.82 | 49.61 | 49.61 | 49.21 | 248 |
| 1719268500 | 49.6166 | 0.44 | 0.90 | 49.56 | 49.6166 | 49.39 | 603 |
| 1719009300 | 49.1751 | -0 | -0.01 | 49.21 | 49.25 | 49.1751 | 307 |
| 1718922900 | 49.1776 | -0.02 | -0.05 | 49.13 | 49.1776 | 49.13 | 288 |
| 1718750100 | 49.2003 | -0.11 | -0.23 | 49.35 | 49.35 | 49.2003 | 113 |
| 1718663700 | 49.3125 | -0.18 | -0.37 | 49.46 | 49.46 | 49.3 | 75 |
| 1718404500 | 49.4963 | -0.53 | -1.07 | 49.69 | 49.69 | 49.39 | 257 |
| 1718318100 | 50.03 | -0.45 | -0.89 | 50.63 | 50.63 | 50.03 | 481 |
| 1718231700 | 50.48 | 0.39 | 0.78 | 51.14 | 51.21 | 50.48 | 1446 |
| 1718145300 | 50.09 | 0.11 | 0.22 | 49.58 | 50.09 | 49.58 | 1451 |
| 1718058900 | 49.9801 | -0.73 | -1.45 | 50 | 50.02 | 49.84 | 144 |
| 1717799700 | 50.7139 | -0.65 | -1.26 | 50.7146 | 50.7146 | 50.69 | 202 |
| 1717713300 | 51.3612 | -0.34 | -0.65 | 51.37 | 51.37 | 51.35 | 141 |
| 1717626900 | 51.6964 | 0.25 | 0.49 | 51.71 | 51.71 | 51.6964 | 209 |
| 1717540500 | 51.4464 | -0.16 | -0.32 | 51.32 | 51.4464 | 51.32 | 365 |
| 1717454100 | 51.61 | -0.04 | -0.08 | 51.95 | 51.95 | 51.61 | 389 |
| 1717194900 | 51.6514 | 0.99 | 1.95 | 50.89 | 51.6827 | 50.89 | 1419 |
| 1717108500 | 50.665 | 0.8 | 1.60 | 50.09 | 50.67 | 50.09 | 1364 |
| 1717022100 | 49.8671 | -0.77 | -1.51 | 50.17 | 50.17 | 49.8671 | 212 |
| 1716935700 | 50.6336 | -0.27 | -0.53 | 50.9305 | 50.9305 | 50.59 | 553 |
| 1716590100 | 50.9022 | 0.24 | 0.48 | 50.9022 | 50.9022 | 50.9022 | 41 |
| 1716503700 | 50.66 | -0.97 | -1.88 | 51.53 | 51.53 | 50.66 | 126 |
| 1716417300 | 51.6322 | -0.4 | -0.78 | 51.6322 | 51.6322 | 51.6322 | 5 |
| 1716330900 | 52.0367 | -0.28 | -0.54 | 52.26 | 52.26 | 52 | 307 |
| 1716244500 | 52.3168 | -0.29 | -0.56 | 52.6 | 52.6 | 52.3168 | 556 |
| 1715985300 | 52.61 | -0.2 | -0.37 | 52.68 | 52.76 | 52.61 | 273 |
| 1715898900 | 52.806 | -0.05 | -0.09 | 52.76 | 52.806 | 52.76 | 189 |
| 1715812500 | 52.8512 | 0.02 | 0.04 | 52.83 | 52.8512 | 52.6 | 405 |
| 1715726100 | 52.8312 | 0.59 | 1.14 | 52.7 | 52.8312 | 52.47 | 694 |
| 1715639700 | 52.2378 | 0.28 | 0.54 | 52.2378 | 52.2378 | 52.2378 | 3 |
| 1715380500 | 51.956 | -0.03 | -0.06 | 51.76 | 51.956 | 51.76 | 165 |
| 1715294100 | 51.9892 | 1.04 | 2.04 | 51.1008 | 51.9892 | 51.1008 | 952 |
| 1715207700 | 50.95 | -0.91 | -1.76 | 50.78 | 50.95 | 50.78 | 282 |
| 1715121300 | 51.8638 | 0.16 | 0.31 | 51.77 | 51.92 | 51.77 | 152 |
| 1715034900 | 51.705 | 0.55 | 1.07 | 51.31 | 51.705 | 51.31 | 244 |
| 1714775700 | 51.1556 | -0.22 | -0.44 | 51.98 | 51.98 | 51.08 | 519 |
| 1714689300 | 51.38 | 0.66 | 1.30 | 51.28 | 51.38 | 51.02 | 2403 |
| 1714602900 | 50.72 | 0.39 | 0.77 | 50.4 | 51.25 | 50.4 | 1006 |
| 1714516500 | 50.3338 | -0.37 | -0.72 | 50.38 | 50.43 | 50.3338 | 523 |
| 1714430100 | 50.7 | 0.21 | 0.42 | 50.63 | 50.7 | 50.63 | 381 |
| 1714170900 | 50.486 | 0.17 | 0.34 | 50.59 | 50.59 | 50.486 | 481 |
| 1714084500 | 50.317 | -0.45 | -0.88 | 50.24 | 50.317 | 50.24 | 306 |
| 1713998100 | 50.7624 | 0.23 | 0.45 | 50.45 | 50.7624 | 50.33 | 515 |
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
