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 | -0.6 | -1.1214953271 | 53.5 | 53.71 | 52.81 | 1549 | 53.21439365 | SP |
| 4 | 0.47 | 0.896433339691 | 52.43 | 54 | 51.9901 | 3472 | 52.95401356 | SP |
| 12 | 1.13 | 2.18273131157 | 51.77 | 54 | 51.142 | 2546 | 52.49947612 | SP |
| 26 | 3.46 | 6.99838187702 | 49.44 | 54 | 49.18 | 5590 | 51.70411827 | SP |
| 52 | 1.5099 | 2.93811453957 | 51.3901 | 54 | 45.77 | 4673 | 50.53718332 | SP |
| 156 | 3.6548 | 7.42163703264 | 49.2452 | 54 | 38.63 | 3042 | 48.40275286 | SP |
| 260 | 0.49 | 0.934936080901 | 52.41 | 54 | 34.19 | 2276 | 47.96169461 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 52.9 | -0.31 | -0.58 | 53.13 | 53.13 | 52.81 | 2302 |
| 1721342100 | 53.21 | -0.14 | -0.26 | 53.71 | 53.71 | 53.0601 | 2698 |
| 1721255700 | 53.35 | -0.33 | -0.61 | 53.45 | 53.46 | 53.22 | 1501 |
| 1721169300 | 53.68 | 0.34 | 0.64 | 53.415 | 53.71 | 53.415 | 1106 |
| 1721082900 | 53.34 | -0.65 | -1.20 | 53.5 | 53.5 | 53.34 | 136 |
| 1720823700 | 53.99 | 0.55 | 1.03 | 53.66 | 54 | 53.66 | 710 |
| 1720737300 | 53.44 | 0.32 | 0.60 | 53.47 | 53.47 | 53.44 | 116 |
| 1720650900 | 53.12 | -0 | -0.00 | 53.16 | 53.16 | 52.94 | 22507 |
| 1720564500 | 53.1222 | 0.39 | 0.74 | 53 | 53.1222 | 52.75 | 13669 |
| 1720478100 | 52.73 | -0.27 | -0.50 | 52.99 | 52.99 | 52.73 | 3217 |
| 1720218900 | 52.9976 | 0.14 | 0.26 | 52.9 | 52.9976 | 52.9 | 345 |
| 1720040640 | 52.8616 | 0.39 | 0.75 | 52.77 | 52.8616 | 52.7535 | 725 |
| 1719959700 | 52.47 | -0.21 | -0.40 | 52.38 | 52.63 | 52.38 | 2890 |
| 1719873300 | 52.68 | 0.41 | 0.78 | 52.81 | 52.81 | 52.57 | 358 |
| 1719614100 | 52.2718 | 0 | 0.00 | 52.2718 | 52.2718 | 52.2718 | 0 |
| 1719527700 | 52.2718 | 0.14 | 0.26 | 52.16 | 52.35 | 52.11 | 2272 |
| 1719441300 | 52.1344 | -0.15 | -0.29 | 52.1865 | 52.22 | 51.9901 | 2911 |
| 1719354900 | 52.2852 | -0.17 | -0.33 | 52.18 | 52.2852 | 52.11 | 853 |
| 1719268500 | 52.46 | 0.45 | 0.87 | 52.43 | 52.5385 | 52.43 | 4184 |
| 1719009300 | 52.005 | -0.1 | -0.18 | 52.02 | 52.02 | 52.005 | 389 |
| 1718922900 | 52.1 | -0.03 | -0.06 | 52.08 | 52.17 | 51.9 | 3981 |
| 1718750100 | 52.1288 | 0.4 | 0.78 | 51.82 | 52.25 | 51.82 | 1732 |
| 1718663700 | 51.725 | 0.09 | 0.18 | 51.74 | 51.74 | 51.46 | 656 |
| 1718404500 | 51.63 | -0.08 | -0.15 | 51.58 | 52.67 | 51.58 | 4539 |
| 1718318100 | 51.71 | -0.15 | -0.29 | 51.88 | 51.88 | 51.68 | 67 |
| 1718231700 | 51.86 | 0.29 | 0.56 | 52.4 | 52.4 | 51.86 | 232 |
| 1718145300 | 51.57 | -0.55 | -1.06 | 51.75 | 51.77 | 51.56 | 11277 |
| 1718058900 | 52.12 | 0.28 | 0.54 | 51.96 | 52.12 | 51.84 | 2298 |
| 1717799700 | 51.84 | -0.26 | -0.50 | 52.13 | 52.13 | 51.84 | 779 |
| 1717713300 | 52.1 | 0.06 | 0.12 | 52.08 | 52.23 | 52.02 | 26874 |
| 1717626900 | 52.04 | 0.83 | 1.62 | 51.58 | 52.04 | 51.58 | 651 |
| 1717540500 | 51.21 | -1 | -1.92 | 51.23 | 51.315 | 51.142 | 883 |
| 1717454100 | 52.21 | 0.39 | 0.76 | 52.25 | 52.25 | 52.13 | 338 |
| 1717194900 | 51.8153 | -0.31 | -0.60 | 51.65 | 51.92 | 51.58 | 1293 |
| 1717108500 | 52.13 | -0.41 | -0.78 | 52.19 | 52.399 | 52.13 | 934 |
| 1717022100 | 52.54 | -0.47 | -0.89 | 52.42 | 52.71 | 52.33 | 3347 |
| 1716935700 | 53.01 | -0.21 | -0.39 | 52.81 | 53.18 | 52.81 | 1840 |
| 1716590100 | 53.22 | 0.05 | 0.08 | 53.38 | 53.38 | 53.22 | 240 |
| 1716503700 | 53.175 | -0.22 | -0.41 | 53.57 | 53.57 | 53.175 | 1240 |
| 1716417300 | 53.392 | -0.12 | -0.22 | 53.62 | 53.62 | 53.392 | 325 |
| 1716330900 | 53.5121 | -0.25 | -0.46 | 53.67 | 53.67 | 53.5121 | 983 |
| 1716244500 | 53.76 | 0.08 | 0.15 | 53.92 | 53.92 | 53.76 | 1641 |
| 1715985300 | 53.6797 | 0.27 | 0.51 | 53.64 | 53.75 | 53.57 | 1651 |
| 1715898900 | 53.4089 | 0.27 | 0.51 | 53.1824 | 53.4089 | 53.1824 | 909 |
| 1715812500 | 53.14 | 0.43 | 0.82 | 52.97 | 53.14 | 52.97 | 419 |
| 1715726100 | 52.71 | -0.12 | -0.23 | 52.85 | 52.85 | 52.71 | 327 |
| 1715639700 | 52.83 | 0.34 | 0.65 | 52.76 | 52.9 | 52.66 | 749 |
| 1715380500 | 52.49 | 0.33 | 0.63 | 52.49 | 52.49 | 52.49 | 816 |
| 1715294100 | 52.16 | 0.03 | 0.05 | 52.05 | 52.16 | 52.05 | 390 |
| 1715207700 | 52.1339 | -0.08 | -0.15 | 52.18 | 52.18 | 52.1339 | 779 |
| 1715121300 | 52.21 | -0.26 | -0.49 | 51.95 | 52.52 | 51.95 | 1021 |
| 1715034900 | 52.4661 | 0.14 | 0.26 | 52.55 | 52.55 | 52.4661 | 335 |
| 1714775700 | 52.33 | 0.04 | 0.08 | 52.27 | 52.441 | 52.27 | 558 |
| 1714689300 | 52.29 | 0.58 | 1.12 | 52.12 | 52.29 | 52.12 | 519 |
| 1714602900 | 51.71 | 0.15 | 0.29 | 51.68 | 51.95 | 51.625 | 4357 |
| 1714516500 | 51.5603 | -0.56 | -1.07 | 51.5603 | 51.5603 | 51.5603 | 214 |
| 1714430100 | 52.12 | 0.62 | 1.20 | 51.77 | 52.12 | 51.77 | 484 |
| 1714170900 | 51.5 | 0.06 | 0.12 | 51.58 | 51.595 | 51.485 | 1637 |
| 1714084500 | 51.44 | 0.38 | 0.74 | 50.93 | 51.44 | 50.93 | 571 |
| 1713998100 | 51.06 | -0.26 | -0.50 | 51.22 | 51.25 | 51.06 | 747 |
| 1713911700 | 51.315 | 0.27 | 0.53 | 50.9786 | 51.42 | 50.9786 | 1280 |
| 1713825300 | 51.0463 | 0.4 | 0.78 | 50.96 | 51.12 | 50.96 | 683 |
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
