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 | -0.19 | -0.365595535886 | 51.97 | 51.98 | 51.7 | 134142 | 51.77321073 | SP |
| 4 | -0.01 | -0.0193087468623 | 51.79 | 51.98 | 51.7 | 101926 | 51.7957486 | SP |
| 12 | -0.03 | -0.0579038795599 | 51.81 | 52.02 | 51.59 | 107564 | 51.83801851 | SP |
| 26 | 0.26 | 0.504658385093 | 51.52 | 52.02 | 51.4901 | 100905 | 51.78625869 | SP |
| 52 | 0.73 | 1.42997061704 | 51.05 | 52.02 | 50.93 | 61618 | 51.7262044 | SP |
| 156 | 1.56 | 3.10633213859 | 50.22 | 52.02 | 50.0701 | 39426 | 51.62774481 | SP |
| 260 | 1.56 | 3.10633213859 | 50.22 | 52.02 | 50.0701 | 39426 | 51.62774481 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727994900 | 51.76 | 0.02 | 0.04 | 51.725 | 51.78 | 51.725 | 103716 |
| 1727908500 | 51.74 | 0.01 | 0.02 | 51.715 | 51.74 | 51.71 | 247336 |
| 1727822100 | 51.73 | -0.24 | -0.46 | 51.7 | 51.73 | 51.7 | 216936 |
| 1727735520 | 51.97 | -0.01 | -0.02 | 51.92 | 51.97 | 51.92 | 54623 |
| 1727476500 | 51.98 | 0.03 | 0.06 | 51.97 | 51.98 | 51.935 | 38192 |
| 1727390100 | 51.95 | 0.03 | 0.06 | 51.97 | 51.97 | 51.9225 | 45480 |
| 1727303700 | 51.92 | 0.03 | 0.06 | 51.92 | 51.92 | 51.88 | 48105 |
| 1727217300 | 51.89 | 0.02 | 0.04 | 51.91 | 51.91 | 51.86 | 87006 |
| 1727130900 | 51.87 | 0.02 | 0.04 | 51.9 | 51.9 | 51.85 | 47672 |
| 1726871700 | 51.85 | 0.03 | 0.06 | 51.82 | 51.85 | 51.82 | 56053 |
| 1726785300 | 51.82 | -0.01 | -0.02 | 51.83 | 51.85 | 51.82 | 194303 |
| 1726698900 | 51.83 | -0.04 | -0.08 | 51.84 | 51.86 | 51.82 | 39342 |
| 1726612500 | 51.87 | 0.05 | 0.10 | 51.87 | 51.87 | 51.84 | 63461 |
| 1726526100 | 51.82 | 0.01 | 0.02 | 51.83 | 51.83 | 51.81 | 37654 |
| 1726266900 | 51.81 | 0 | 0.00 | 51.81 | 51.82 | 51.8 | 52283 |
| 1726180500 | 51.81 | 0.01 | 0.02 | 51.795 | 51.81 | 51.79 | 29294 |
| 1726094100 | 51.8 | 0 | 0.00 | 51.82 | 51.82 | 51.75 | 156442 |
| 1726007700 | 51.8 | 0.07 | 0.14 | 51.7855 | 51.8 | 51.78 | 46090 |
| 1725921300 | 51.73 | -0.04 | -0.08 | 51.8 | 51.8 | 51.71 | 369447 |
| 1725662100 | 51.77 | 0.03 | 0.06 | 51.74 | 51.77 | 51.74 | 83754 |
| 1725575700 | 51.74 | 0 | 0.00 | 51.75 | 51.76 | 51.73 | 478175 |
| 1725489300 | 51.74 | 0 | 0.00 | 51.71 | 51.75 | 51.71 | 34336 |
| 1725402900 | 51.74 | -0.24 | -0.46 | 51.72 | 51.74 | 51.715 | 43613 |
| 1725057300 | 51.98 | 0.01 | 0.03 | 51.96 | 51.98 | 51.95 | 55038 |
| 1724970900 | 51.965 | -0.01 | -0.01 | 51.99 | 51.99 | 51.9518 | 270798 |
| 1724884500 | 51.97 | 0.01 | 0.02 | 51.98 | 51.98 | 51.96 | 27599 |
| 1724798100 | 51.96 | 0.01 | 0.02 | 51.95 | 51.96 | 51.69 | 105789 |
| 1724711700 | 51.95 | 0.03 | 0.06 | 51.96 | 51.96 | 51.935 | 17450 |
| 1724452500 | 51.92 | 0.01 | 0.02 | 51.93 | 51.93 | 51.88 | 44346 |
| 1724366100 | 51.91 | 0.01 | 0.02 | 51.94 | 51.94 | 51.89 | 157499 |
| 1724279700 | 51.9 | 0.01 | 0.02 | 51.9 | 51.91 | 51.862 | 48308 |
| 1724193300 | 51.89 | 0.02 | 0.04 | 51.93 | 51.93 | 51.87 | 38312 |
| 1724106900 | 51.87 | 0.03 | 0.06 | 51.87 | 51.87 | 51.8508 | 45875 |
| 1723847700 | 51.84 | 0.01 | 0.02 | 51.82 | 51.859 | 51.8115 | 41858 |
| 1723761300 | 51.83 | 0.02 | 0.04 | 51.84 | 51.84 | 51.82 | 74089 |
| 1723674900 | 51.81 | -0.01 | -0.02 | 51.78 | 51.82 | 51.78 | 37401 |
| 1723588500 | 51.82 | 0.02 | 0.04 | 51.7972 | 51.83 | 51.7909 | 147075 |
| 1723502100 | 51.8 | 0.01 | 0.02 | 51.86 | 51.86 | 51.78 | 59022 |
| 1723242900 | 51.79 | 0.04 | 0.08 | 51.79 | 51.8 | 51.74 | 48449 |
| 1723156500 | 51.75 | -0.02 | -0.04 | 51.75 | 51.77 | 51.7218 | 43749 |
| 1723070100 | 51.77 | 0.05 | 0.10 | 51.82 | 51.82 | 51.72 | 52094 |
| 1722983700 | 51.72 | 0.06 | 0.12 | 51.59 | 51.755 | 51.59 | 108760 |
| 1722897300 | 51.66 | -0.15 | -0.29 | 51.75 | 51.77 | 51.66 | 109022 |
| 1722638100 | 51.81 | 0.05 | 0.10 | 51.7375 | 51.82 | 51.72 | 73172 |
| 1722551700 | 51.76 | -0.23 | -0.44 | 51.79 | 51.79 | 51.72 | 180303 |
| 1722465300 | 51.99 | 0.04 | 0.08 | 52.02 | 52.02 | 51.96 | 95034 |
| 1722378900 | 51.95 | -0.03 | -0.06 | 52.02 | 52.02 | 51.93 | 88261 |
| 1722292500 | 51.98 | 0.04 | 0.08 | 51.98 | 51.98 | 51.9359 | 239657 |
| 1722033300 | 51.94 | 0.04 | 0.08 | 51.9 | 51.9499 | 51.9 | 37088 |
| 1721946900 | 51.9 | -0.02 | -0.04 | 51.95 | 51.95 | 51.9 | 105745 |
| 1721860500 | 51.92 | 0.02 | 0.04 | 51.9099 | 51.92 | 51.9 | 129224 |
| 1721774100 | 51.9 | 0.02 | 0.03 | 51.89 | 51.93 | 51.89 | 710422 |
| 1721687700 | 51.8846 | 0.01 | 0.03 | 51.88 | 51.89 | 51.853 | 36216 |
| 1721428500 | 51.87 | 0.03 | 0.06 | 51.8149 | 51.88 | 51.8149 | 52759 |
| 1721342100 | 51.84 | 0.01 | 0.02 | 51.85 | 51.85 | 51.82 | 136799 |
| 1721255700 | 51.83 | -0.01 | -0.02 | 51.8273 | 51.84 | 51.81 | 30218 |
| 1721169300 | 51.84 | 0.01 | 0.01 | 51.84 | 51.84 | 51.81 | 167511 |
| 1721082900 | 51.835 | 0.04 | 0.07 | 51.81 | 51.84 | 51.8091 | 58130 |
| 1720823700 | 51.8 | -0.01 | -0.02 | 51.81 | 51.81 | 51.7794 | 40476 |
| 1720737300 | 51.81 | 0.01 | 0.02 | 51.785 | 51.82 | 51.78 | 42048 |
| 1720650900 | 51.8 | 0.02 | 0.04 | 51.8 | 51.8 | 51.77 | 43604 |
| 1720564500 | 51.78 | -0.01 | -0.02 | 51.8 | 51.8 | 51.77 | 40693 |
| 1720478100 | 51.79 | 0.02 | 0.04 | 51.8 | 51.8 | 51.78 | 166932 |
| 1720218900 | 51.77 | 0.02 | 0.04 | 51.79 | 51.79 | 51.7269 | 60524 |
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
