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 | 0.0416 | 0.0791627021884 | 52.55 | 52.8 | 52.5 | 726 | 52.63606751 | SP |
| 4 | -0.1184 | -0.224625308291 | 52.71 | 52.9406 | 52.46 | 986 | 52.71587593 | SP |
| 12 | -0.1684 | -0.319181197877 | 52.76 | 53.25 | 51.8236 | 867 | 52.65939043 | SP |
| 26 | 0.4516 | 0.86612965094 | 52.14 | 53.3705 | 51.8236 | 1513 | 52.86277387 | SP |
| 52 | 3.0016 | 6.05283323251 | 49.59 | 53.3705 | 49.3833 | 1330 | 52.65501816 | SP |
| 156 | 3.0016 | 6.05283323251 | 49.59 | 53.3705 | 49.3833 | 1330 | 52.65501816 | SP |
| 260 | 3.0016 | 6.05283323251 | 49.59 | 53.3705 | 49.3833 | 1330 | 52.65501816 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 52.54 | -0.14 | -0.27 | 52.56 | 52.59 | 52.54 | 467 |
| 1717713000 | 52.68 | -0.12 | -0.22 | 52.74 | 52.74 | 52.68 | 1022 |
| 1717626600 | 52.795 | 0.16 | 0.30 | 52.71 | 52.8 | 52.71 | 393 |
| 1717540200 | 52.637 | 0.06 | 0.11 | 52.64 | 52.64 | 52.6332 | 622 |
| 1717453800 | 52.58 | 0.1 | 0.19 | 52.55 | 52.58 | 52.5 | 1125 |
| 1717194600 | 52.4824 | -0.1 | -0.19 | 52.4825 | 52.4825 | 52.46 | 421 |
| 1717108200 | 52.5812 | 0.08 | 0.15 | 52.51 | 52.63 | 52.51 | 1452 |
| 1717021800 | 52.5 | -0.11 | -0.21 | 52.5 | 52.54 | 52.5 | 1885 |
| 1716935400 | 52.61 | -0.17 | -0.31 | 52.6988 | 52.6988 | 52.61 | 109 |
| 1716589800 | 52.775 | 0.14 | 0.27 | 52.67 | 52.78 | 52.67 | 189 |
| 1716503400 | 52.6342 | -0.12 | -0.24 | 52.83 | 52.83 | 52.6342 | 146 |
| 1716417000 | 52.759 | -0.1 | -0.18 | 52.79 | 52.82 | 52.759 | 126 |
| 1716330600 | 52.8559 | -0.01 | -0.02 | 52.9255 | 52.9255 | 52.8559 | 1856 |
| 1716244200 | 52.8661 | 0.01 | 0.01 | 52.88 | 52.88 | 52.865 | 5855 |
| 1715985000 | 52.86 | -0.02 | -0.04 | 52.815 | 52.86 | 52.815 | 275 |
| 1715898600 | 52.88 | -0.06 | -0.11 | 52.88 | 52.88 | 52.88 | 2 |
| 1715812200 | 52.9406 | 0.26 | 0.49 | 52.82 | 52.9406 | 52.82 | 39 |
| 1715725800 | 52.6819 | 0.06 | 0.11 | 52.61 | 52.6819 | 52.61 | 1050 |
| 1715639400 | 52.6245 | -0.01 | -0.01 | 52.71 | 52.71 | 52.6245 | 1699 |
| 1715380200 | 52.63 | -0.08 | -0.15 | 52.7 | 52.7 | 52.63 | 371 |
| 1715293800 | 52.71 | 0.03 | 0.06 | 52.65 | 52.71 | 52.65 | 5084 |
| 1715207400 | 52.6762 | -0.08 | -0.15 | 52.77 | 52.77 | 52.67 | 11412 |
| 1715121000 | 52.7529 | 0.04 | 0.07 | 52.79 | 52.79 | 52.7529 | 161 |
| 1715034600 | 52.7166 | 0.04 | 0.07 | 52.82 | 52.82 | 52.7166 | 423 |
| 1714775400 | 52.6813 | 0.25 | 0.47 | 52.74 | 52.759 | 52.635 | 840 |
| 1714689000 | 52.4328 | 0.2 | 0.39 | 52.26 | 52.4328 | 52.26 | 163 |
| 1714602600 | 52.2316 | 0.22 | 0.43 | 51.95 | 52.2316 | 51.95 | 575 |
| 1714516200 | 52.01 | -0.54 | -1.03 | 52.13 | 52.14 | 52.01 | 601 |
| 1714429800 | 52.55 | 0.16 | 0.31 | 52.43 | 52.55 | 52.43 | 320 |
| 1714170600 | 52.39 | 0.18 | 0.34 | 52.39 | 52.39 | 52.39 | 153 |
| 1714084200 | 52.2116 | -0.12 | -0.23 | 52.07 | 52.2116 | 52.07 | 3 |
| 1713997800 | 52.33 | -0.11 | -0.20 | 52.45 | 52.45 | 52.33 | 287 |
| 1713911400 | 52.435 | 0.2 | 0.37 | 52.27 | 52.435 | 52.27 | 155 |
| 1713825000 | 52.24 | 0.25 | 0.49 | 52.07 | 52.24 | 52.07 | 33 |
| 1713565800 | 51.9855 | 0.07 | 0.14 | 51.9855 | 51.9855 | 51.9855 | 17 |
| 1713479400 | 51.9114 | 0.02 | 0.03 | 51.9199 | 51.9199 | 51.9114 | 198 |
| 1713393000 | 51.8951 | 0.07 | 0.14 | 51.8951 | 51.8951 | 51.8951 | 5 |
| 1713306600 | 51.8236 | -0.1 | -0.20 | 51.91 | 51.91 | 51.8236 | 344 |
| 1713220200 | 51.9266 | -0.28 | -0.53 | 52.04 | 52.04 | 51.9091 | 705 |
| 1712961000 | 52.2019 | -0.04 | -0.08 | 52.2019 | 52.2019 | 52.2019 | 22 |
| 1712874600 | 52.2423 | -0 | -0.01 | 52.27 | 52.2999 | 52.2409 | 2107 |
| 1712788200 | 52.2453 | -0.45 | -0.85 | 52.34 | 52.34 | 52.2453 | 226 |
| 1712701800 | 52.6949 | 0.1 | 0.19 | 52.66 | 52.6949 | 52.66 | 253 |
| 1712615400 | 52.595 | 0.08 | 0.16 | 52.47 | 52.595 | 52.47 | 406 |
| 1712356200 | 52.5135 | -0.03 | -0.05 | 52.5 | 52.57 | 52.5 | 142 |
| 1712269800 | 52.5403 | -0.06 | -0.12 | 52.68 | 52.68 | 52.5403 | 282 |
| 1712183400 | 52.6016 | 0.04 | 0.07 | 52.48 | 52.72 | 52.48 | 557 |
| 1712097000 | 52.565 | -0.04 | -0.08 | 52.51 | 52.57 | 52.51 | 410 |
| 1712010600 | 52.6096 | -0.25 | -0.47 | 52.78 | 52.78 | 52.59 | 1004 |
| 1711665000 | 52.86 | -0.39 | -0.73 | 52.83 | 52.86 | 52.83 | 237 |
| 1711578600 | 53.2468 | 0.24 | 0.45 | 53.15 | 53.25 | 53.15 | 480 |
| 1711492200 | 53.0089 | -0.09 | -0.17 | 53.0233 | 53.07 | 53.0089 | 478 |
| 1711405800 | 53.1 | -0.04 | -0.07 | 53.09 | 53.1 | 53.09 | 117 |
| 1711146600 | 53.1389 | -0.03 | -0.05 | 53.2 | 53.2 | 53.1389 | 112 |
| 1711060200 | 53.165 | 0.07 | 0.14 | 53.24 | 53.24 | 53.165 | 563 |
| 1710973800 | 53.0906 | 0.2 | 0.38 | 52.97 | 53.0906 | 52.97 | 211 |
| 1710887400 | 52.8884 | 0.2 | 0.38 | 52.68 | 52.91 | 52.68 | 2159 |
| 1710801000 | 52.688 | 0.13 | 0.24 | 52.76 | 52.76 | 52.688 | 30 |
| 1710541800 | 52.56 | -0.06 | -0.11 | 52.56 | 52.57 | 52.5599 | 2833 |
| 1710455400 | 52.6162 | -0.22 | -0.41 | 52.65 | 52.65 | 52.6162 | 60 |
| 1710369000 | 52.8334 | 0.04 | 0.07 | 52.8334 | 52.8334 | 52.8334 | 51 |
| 1710282600 | 52.7968 | -0.01 | -0.01 | 52.85 | 52.85 | 52.7968 | 25 |
| 1710196200 | 52.8019 | 0 | 0.00 | 52.74 | 52.83 | 52.72 | 850 |
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
