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 | -0.94 | -1.78537511871 | 52.65 | 53.17 | 51.45 | 222520 | 52.41595608 | SP |
| 4 | -0.56 | -1.07136024488 | 52.27 | 53.25 | 51.37 | 225738 | 52.31842546 | SP |
| 12 | 2.68 | 5.46604119927 | 49.03 | 53.25 | 48.31 | 173762 | 51.46366128 | SP |
| 26 | 1.51 | 3.00796812749 | 50.2 | 53.7 | 47.9019 | 123164 | 51.09209593 | SP |
| 52 | 1.51 | 3.00796812749 | 50.2 | 53.7 | 47.9019 | 123164 | 51.09209593 | SP |
| 156 | 1.51 | 3.00796812749 | 50.2 | 53.7 | 47.9019 | 123164 | 51.09209593 | SP |
| 260 | 1.51 | 3.00796812749 | 50.2 | 53.7 | 47.9019 | 123164 | 51.09209593 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 51.71 | -0.24 | -0.46 | 52.25 | 52.2786 | 51.45 | 207179 |
| 1721255700 | 51.95 | -1 | -1.89 | 52.38 | 52.46 | 51.88 | 289320 |
| 1721169300 | 52.95 | 0.06 | 0.11 | 53.03 | 53.04 | 52.73 | 189778 |
| 1721082900 | 52.89 | 0.1 | 0.19 | 53.01 | 53.17 | 52.77 | 202560 |
| 1720823700 | 52.79 | 0.18 | 0.34 | 52.65 | 53.1 | 52.6227 | 223764 |
| 1720737300 | 52.61 | -0.64 | -1.20 | 53.23 | 53.24 | 52.5016 | 280169 |
| 1720650900 | 53.25 | 0.34 | 0.64 | 53.1 | 53.25 | 52.97 | 135761 |
| 1720564500 | 52.91 | 0.01 | 0.02 | 52.99 | 53.0499 | 52.835 | 257270 |
| 1720478100 | 52.9 | 0.09 | 0.17 | 52.97 | 52.97 | 52.78 | 250213 |
| 1720218900 | 52.81 | 0.32 | 0.61 | 52.61 | 52.87 | 52.53 | 219127 |
| 1720040640 | 52.49 | 0.28 | 0.54 | 52.22 | 52.49 | 52.21 | 149488 |
| 1719959700 | 52.21 | 0.38 | 0.73 | 51.78 | 52.23 | 51.7329 | 261762 |
| 1719873300 | 51.83 | 0.22 | 0.43 | 51.7 | 51.8492 | 51.37 | 176210 |
| 1719614100 | 51.61 | -0.12 | -0.23 | 51.81 | 51.91 | 51.6094 | 232307 |
| 1719527700 | 51.73 | 0.08 | 0.15 | 51.62 | 51.74 | 51.62 | 423382 |
| 1719441300 | 51.65 | -0.58 | -1.11 | 51.6 | 51.67 | 51.5501 | 169786 |
| 1719354900 | 52.23 | 0.21 | 0.40 | 52.13 | 52.28 | 52.05 | 169428 |
| 1719268500 | 52.02 | -0.18 | -0.34 | 52.21 | 52.23 | 52 | 209229 |
| 1719009300 | 52.2 | -0.01 | -0.02 | 52.27 | 52.2886 | 52.08 | 242291 |
| 1718922900 | 52.21 | -0.13 | -0.25 | 52.5 | 52.5 | 52.1 | 231370 |
| 1718750100 | 52.34 | -0.02 | -0.04 | 52.4 | 52.4 | 52.27 | 231938 |
| 1718663700 | 52.36 | 0.28 | 0.54 | 52.16 | 52.4279 | 52.08 | 192984 |
| 1718404500 | 52.08 | 0.04 | 0.08 | 52.04 | 52.12 | 51.97 | 146357 |
| 1718318100 | 52.04 | 0.13 | 0.25 | 52.01 | 52.14 | 51.9 | 263648 |
| 1718231700 | 51.91 | 0.37 | 0.72 | 51.83 | 51.9999 | 51.74 | 132961 |
| 1718145300 | 51.54 | 0.18 | 0.35 | 51.33 | 51.56 | 51.23 | 115205 |
| 1718058900 | 51.36 | 0.09 | 0.18 | 51.24 | 51.4 | 51.2 | 151265 |
| 1717799700 | 51.27 | 0.02 | 0.04 | 51.27 | 51.46 | 51.16 | 164067 |
| 1717713300 | 51.25 | 0.06 | 0.12 | 51.31 | 51.3699 | 51.155 | 171091 |
| 1717626900 | 51.19 | 0.54 | 1.07 | 50.85 | 51.2 | 50.78 | 137515 |
| 1717540500 | 50.65 | 0.15 | 0.30 | 50.58 | 50.6986 | 50.4 | 108238 |
| 1717454100 | 50.5 | 0.08 | 0.16 | 50.74 | 50.74 | 50.13 | 178274 |
| 1717194900 | 50.42 | 0.06 | 0.12 | 50.45 | 50.455 | 49.85 | 191908 |
| 1717108500 | 50.36 | -0.21 | -0.42 | 50.65 | 50.65 | 50.31 | 152086 |
| 1717022100 | 50.57 | -0.19 | -0.37 | 50.63 | 50.6999 | 50.5401 | 128606 |
| 1716935700 | 50.76 | 0.07 | 0.14 | 50.835 | 50.835 | 50.6354 | 181962 |
| 1716590100 | 50.69 | 0.27 | 0.54 | 50.61 | 50.75 | 50.5 | 132702 |
| 1716503700 | 50.42 | -0.1 | -0.20 | 50.75 | 50.79 | 50.33 | 116905 |
| 1716417300 | 50.52 | -0.65 | -1.27 | 50.62 | 50.6499 | 50.3908 | 159994 |
| 1716330900 | 51.17 | 0.08 | 0.16 | 51.03 | 51.1797 | 51 | 144036 |
| 1716244500 | 51.09 | 0.17 | 0.33 | 51 | 51.14 | 50.965 | 311710 |
| 1715985300 | 50.92 | -0.02 | -0.04 | 50.99 | 50.9999 | 50.8101 | 115239 |
| 1715898900 | 50.94 | -0.01 | -0.02 | 51.01 | 51.09 | 50.9 | 102103 |
| 1715812500 | 50.95 | 0.42 | 0.83 | 50.72 | 50.9699 | 50.59 | 111622 |
| 1715726100 | 50.53 | 0.23 | 0.46 | 50.32 | 50.5598 | 50.26 | 105077 |
| 1715639700 | 50.3 | 0.07 | 0.14 | 50.41 | 50.41 | 50.216 | 159392 |
| 1715380500 | 50.23 | 0.11 | 0.22 | 50.31 | 50.35 | 50.1 | 101197 |
| 1715294100 | 50.12 | 0.05 | 0.10 | 50.11 | 50.16 | 49.9316 | 112779 |
| 1715207700 | 50.07 | 0.01 | 0.02 | 49.85 | 50.155 | 49.85 | 86168 |
| 1715121300 | 50.06 | 0.06 | 0.12 | 50.04 | 50.1478 | 49.9797 | 87760 |
| 1715034900 | 50 | 0.38 | 0.77 | 49.81 | 50 | 49.73 | 106863 |
| 1714775700 | 49.62 | 0.74 | 1.51 | 49.66 | 49.67 | 49.4 | 96275 |
| 1714689300 | 48.88 | 0.42 | 0.87 | 48.81 | 48.969 | 48.3226 | 108164 |
| 1714602900 | 48.46 | -0.22 | -0.45 | 48.49 | 49.0499 | 48.31 | 154971 |
| 1714516500 | 48.68 | -0.85 | -1.72 | 49.4 | 49.5 | 48.65 | 103424 |
| 1714430100 | 49.53 | 0.18 | 0.36 | 49.63 | 49.6499 | 49.27 | 114544 |
| 1714170900 | 49.35 | 0.75 | 1.54 | 49.03 | 49.51 | 48.9483 | 205021 |
| 1714084500 | 48.6 | -0.28 | -0.57 | 47.94 | 48.69 | 47.9019 | 111924 |
| 1713998100 | 48.88 | -0.4 | -0.81 | 49.05 | 49.19 | 48.61 | 154933 |
| 1713911700 | 49.28 | 0.73 | 1.50 | 48.85 | 49.4 | 48.8 | 199632 |
| 1713825300 | 48.55 | 0.45 | 0.94 | 48.45 | 48.83 | 48.01 | 162480 |
| 1713566100 | 48.1 | -0.98 | -2.00 | 48.95 | 49 | 47.935 | 177423 |
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
