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 | 1.13 | 2.21655551197 | 50.98 | 52.32 | 50.98 | 2378 | 52.07464364 | SP |
| 4 | 2.36 | 4.74371859296 | 49.75 | 52.32 | 48.01 | 3167 | 50.3287051 | SP |
| 12 | 0.37 | 0.715114031697 | 51.74 | 52.73 | 48.01 | 4144 | 50.99407687 | SP |
| 26 | 8.23 | 18.7556973564 | 43.88 | 52.73 | 43.88 | 4355 | 49.324493 | SP |
| 52 | 13.18 | 33.8556383252 | 38.93 | 52.73 | 38.01 | 4964 | 44.89886552 | SP |
| 156 | 5.04 | 10.707456979 | 47.07 | 53.51 | 32.28 | 12190 | 40.36446266 | SP |
| 260 | 20.88 | 66.8587896254 | 31.23 | 53.51 | 24.14 | 14367 | 38.03279003 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716330900 | 52.11 | -0.11 | -0.21 | 51.91 | 52.11 | 51.91 | 3334 |
| 1716244500 | 52.2192 | 0.24 | 0.47 | 51.97 | 52.3 | 51.97 | 2991 |
| 1715985300 | 51.9771 | -0.05 | -0.10 | 52.06 | 52.06 | 51.81 | 1901 |
| 1715898900 | 52.0316 | -0.22 | -0.42 | 52.13 | 52.32 | 51.95 | 3587 |
| 1715812500 | 52.2533 | 0.87 | 1.68 | 51.69 | 52.2533 | 51.69 | 2599 |
| 1715726100 | 51.388 | 0.32 | 0.63 | 50.98 | 51.388 | 50.98 | 811 |
| 1715639700 | 51.0671 | -0.01 | -0.02 | 51.27 | 51.27 | 51 | 1655 |
| 1715380500 | 51.0774 | 0.12 | 0.23 | 51.22 | 51.22 | 50.9301 | 1641 |
| 1715294100 | 50.9615 | 0.23 | 0.46 | 50.87 | 51.04 | 50.86 | 488 |
| 1715207700 | 50.73 | -0.14 | -0.28 | 50.55 | 50.73 | 50.55 | 1838 |
| 1715121300 | 50.8734 | 0.11 | 0.21 | 50.8 | 51 | 50.76 | 2015 |
| 1715034900 | 50.7654 | 0.67 | 1.34 | 50.46 | 50.7654 | 50.451 | 3130 |
| 1714775700 | 50.0946 | 0.74 | 1.51 | 50.03 | 50.15 | 49.86 | 10117 |
| 1714689300 | 49.3515 | 0.43 | 0.88 | 49.0224 | 49.3515 | 48.93 | 6888 |
| 1714602900 | 48.9214 | -0.19 | -0.39 | 49.07 | 49.07 | 48.01 | 1182 |
| 1714516500 | 49.1143 | -0.75 | -1.51 | 49.8 | 49.8267 | 49.04 | 5355 |
| 1714430100 | 49.8688 | -0.03 | -0.06 | 50.13 | 50.13 | 49.61 | 3649 |
| 1714170900 | 49.901 | 0.55 | 1.11 | 49.78 | 50.042 | 49.78 | 3158 |
| 1714084500 | 49.3519 | -0.41 | -0.81 | 48.71 | 49.4101 | 48.71 | 2774 |
| 1713998100 | 49.757 | -0.14 | -0.28 | 50.12 | 50.13 | 49.5 | 2802 |
| 1713911700 | 49.8972 | 0.71 | 1.44 | 49.75 | 49.97 | 49.75 | 4642 |
| 1713825300 | 49.19 | 0.6 | 1.23 | 49.1 | 49.4171 | 48.66 | 1737 |
| 1713566100 | 48.59 | -1.03 | -2.07 | 49.38 | 49.38 | 48.59 | 4199 |
| 1713479700 | 49.6188 | -0.13 | -0.26 | 49.77 | 50.12 | 49.58 | 23735 |
| 1713393300 | 49.7505 | -0.43 | -0.86 | 50.41 | 50.41 | 49.69 | 3121 |
| 1713306900 | 50.1835 | 0.13 | 0.27 | 50.08 | 50.31 | 50.07 | 2410 |
| 1713220500 | 50.0494 | -0.8 | -1.58 | 51.05 | 51.05 | 49.95 | 1560 |
| 1712961300 | 50.8505 | -0.88 | -1.71 | 51.16 | 51.16 | 50.74 | 3311 |
| 1712874900 | 51.7345 | 0.54 | 1.06 | 51.23 | 51.74 | 51.1 | 1826 |
| 1712788500 | 51.1931 | -0.37 | -0.72 | 51.02 | 51.1931 | 50.95 | 2058 |
| 1712702100 | 51.5654 | 0.06 | 0.11 | 51.75 | 51.75 | 51.06 | 4711 |
| 1712615700 | 51.5082 | -0.16 | -0.31 | 51.68 | 51.68 | 51.4 | 5712 |
| 1712356500 | 51.6681 | 0.7 | 1.37 | 51.15 | 51.77 | 51.15 | 2028 |
| 1712270100 | 50.97 | -0.58 | -1.13 | 51.96 | 52.22 | 50.93 | 7715 |
| 1712183700 | 51.5534 | 0.19 | 0.36 | 51.43 | 51.72 | 51.43 | 2159 |
| 1712097300 | 51.3662 | -0.52 | -1.00 | 51.11 | 51.3662 | 51.11 | 5653 |
| 1712010900 | 51.8847 | -0.2 | -0.38 | 52.1 | 52.1 | 51.6425 | 1910 |
| 1711665300 | 52.0807 | 0.08 | 0.15 | 51.99 | 52.0807 | 51.99 | 3597 |
| 1711578900 | 52.0044 | 0.08 | 0.15 | 52.3 | 52.3 | 51.68 | 7535 |
| 1711492500 | 51.9266 | -0.13 | -0.26 | 52.26 | 52.34 | 51.9266 | 2564 |
| 1711406100 | 52.0609 | -0.22 | -0.42 | 52.23 | 52.23 | 52 | 1308 |
| 1711146900 | 52.2803 | -0.12 | -0.22 | 52.35 | 52.35 | 52.11 | 3508 |
| 1711060500 | 52.3957 | 0.28 | 0.54 | 52.68 | 52.73 | 52.34 | 1976 |
| 1710974100 | 52.1158 | 0.53 | 1.03 | 51.69 | 52.1158 | 51.49 | 12373 |
| 1710887700 | 51.5853 | 0.29 | 0.56 | 51.02 | 51.5853 | 50.93 | 3808 |
| 1710801300 | 51.3 | 0.17 | 0.33 | 51.38 | 51.65 | 51.3 | 11270 |
| 1710542100 | 51.13 | -0.65 | -1.25 | 51.49 | 51.49 | 51.13 | 1643 |
| 1710455700 | 51.7787 | -0.23 | -0.44 | 52.07 | 52.07 | 51.63 | 2317 |
| 1710369300 | 52.006 | -0.15 | -0.29 | 52.2 | 52.4399 | 51.92 | 1554 |
| 1710282900 | 52.1551 | 0.75 | 1.46 | 51.61 | 52.1551 | 51.61 | 1928 |
| 1710196500 | 51.4069 | -0.25 | -0.49 | 51.32 | 51.49 | 51.1244 | 19231 |
| 1709940900 | 51.6586 | -0.53 | -1.02 | 52.64 | 52.64 | 51.6586 | 1065 |
| 1709854500 | 52.1917 | 0.64 | 1.24 | 51.8 | 52.32 | 51.8 | 4976 |
| 1709768100 | 51.55 | 0.4 | 0.77 | 51.86 | 51.86 | 51.39 | 4844 |
| 1709681700 | 51.1536 | -0.99 | -1.89 | 51.52 | 51.52 | 50.9 | 1978 |
| 1709595300 | 52.14 | -0.25 | -0.48 | 52.4 | 52.4 | 52.12 | 2628 |
| 1709336100 | 52.39 | 0.81 | 1.57 | 51.82 | 52.39 | 51.79 | 4738 |
| 1709249700 | 51.58 | 0.01 | 0.02 | 51.65 | 51.66 | 51.44 | 2491 |
| 1709163300 | 51.57 | -0.11 | -0.21 | 51.43 | 51.59 | 51.29 | 5707 |
| 1709076900 | 51.6802 | 0.07 | 0.14 | 51.74 | 51.81 | 51.4501 | 2794 |
| 1708990500 | 51.61 | 0.11 | 0.21 | 51.44 | 51.73 | 51.44 | 1968 |
| 1708731300 | 51.5 | 0.22 | 0.43 | 51.5 | 51.8 | 51.46 | 6803 |
| 1708644900 | 51.28 | 1.47 | 2.95 | 51.04 | 51.2871 | 50.9041 | 2236 |
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
