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 | -2.02798620969 | 49.31 | 49.5173 | 48.31 | 153117 | 48.87786683 | SP |
| 4 | -3.32 | -6.43036993996 | 51.63 | 51.97 | 48.31 | 133063 | 49.69870845 | SP |
| 12 | -2.23 | -4.41234665611 | 50.54 | 52.41 | 48.31 | 116341 | 50.49342507 | SP |
| 26 | 0.73 | 1.53425809164 | 47.58 | 52.41 | 47.49 | 95926 | 50.22872141 | SP |
| 52 | 3.31 | 7.35555555556 | 45 | 52.41 | 44.26 | 91248 | 48.56981784 | SP |
| 156 | 1.43 | 3.05034129693 | 46.88 | 52.41 | 39.9041 | 124433 | 45.50076286 | SP |
| 260 | 10.7 | 28.449880351 | 37.61 | 52.41 | 28.2556 | 133671 | 42.4371577 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 48.89 | 0.21 | 0.43 | 48.56 | 48.9 | 48.43 | 104937 |
| 1736292600 | 48.68 | -0.16 | -0.33 | 48.97 | 49.18 | 48.6101 | 121217 |
| 1736206200 | 48.84 | -0.47 | -0.95 | 49.36 | 49.36 | 48.77 | 306867 |
| 1735947000 | 49.31 | 0.06 | 0.12 | 49.31 | 49.5173 | 49.115 | 79447 |
| 1735860600 | 49.25 | -0.18 | -0.36 | 49.54 | 49.71 | 49.0901 | 100055 |
| 1735687800 | 49.43 | 0.15 | 0.30 | 49.42 | 49.545 | 49.1865 | 327717 |
| 1735601400 | 49.28 | -0.65 | -1.30 | 49.68 | 49.68 | 49.13 | 169334 |
| 1735342200 | 49.93 | -0.29 | -0.58 | 50.02 | 50.1664 | 49.7098 | 70633 |
| 1735255800 | 50.22 | 0.11 | 0.22 | 50.07 | 50.23 | 50 | 70827 |
| 1735077840 | 50.11 | 0.4 | 0.80 | 49.67 | 50.11 | 49.61 | 51564 |
| 1734996600 | 49.71 | -0.26 | -0.52 | 49.83 | 49.8638 | 49.2101 | 241447 |
| 1734737400 | 49.97 | -0.26 | -0.52 | 49.91 | 50.3431 | 49.7374 | 145040 |
| 1734651000 | 50.23 | -0.31 | -0.61 | 50.5 | 50.78 | 50.23 | 112791 |
| 1734564600 | 50.54 | -0.83 | -1.62 | 51.27 | 51.3098 | 50.54 | 127079 |
| 1734478200 | 51.37 | -0.14 | -0.27 | 51.39 | 51.5796 | 51.3 | 89655 |
| 1734391800 | 51.51 | -0.18 | -0.35 | 51.74 | 51.97 | 51.47 | 68276 |
| 1734132600 | 51.69 | -0.11 | -0.21 | 51.63 | 51.9196 | 51.43 | 75184 |
| 1734046200 | 51.8 | 0.08 | 0.15 | 52 | 52 | 51.725 | 95328 |
| 1733959800 | 51.72 | -0.24 | -0.46 | 52.14 | 52.3 | 51.6801 | 96465 |
| 1733873400 | 51.96 | 0.25 | 0.48 | 51.6725 | 52.08 | 51.545 | 54675 |
| 1733787000 | 51.71 | -0.23 | -0.43 | 51.98 | 52.0391 | 51.6613 | 85048 |
| 1733527800 | 51.935 | -0.17 | -0.32 | 52.13 | 52.41 | 51.935 | 68802 |
| 1733441400 | 52.1 | 0.16 | 0.31 | 51.97 | 52.21 | 51.87 | 67099 |
| 1733355000 | 51.94 | -0.05 | -0.10 | 51.93 | 51.94 | 51.6837 | 82712 |
| 1733268600 | 51.99 | -0.28 | -0.54 | 52.25 | 52.25 | 51.9001 | 245293 |
| 1733182200 | 52.27 | -0.02 | -0.04 | 52.26 | 52.31 | 51.9001 | 333520 |
| 1732917840 | 52.2884 | 0.24 | 0.46 | 52.08 | 52.33 | 52.07 | 44372 |
| 1732750200 | 52.05 | 0.04 | 0.08 | 52.22 | 52.3 | 51.94 | 155200 |
| 1732663800 | 52.01 | 0.28 | 0.54 | 51.78 | 52.04 | 51.7 | 66256 |
| 1732577400 | 51.73 | 0.25 | 0.49 | 51.81 | 51.9502 | 51.59 | 82957 |
| 1732318200 | 51.48 | 0.54 | 1.06 | 51.17 | 51.51 | 51.17 | 242999 |
| 1732231800 | 50.94 | 0.65 | 1.29 | 50.42 | 50.963 | 50.25 | 122258 |
| 1732145400 | 50.29 | -0.08 | -0.16 | 50.06 | 50.29 | 49.85 | 77942 |
| 1732059000 | 50.37 | 0.2 | 0.40 | 50.26 | 50.4896 | 50.0403 | 59437 |
| 1731972600 | 50.17 | 0.32 | 0.64 | 49.96 | 50.21 | 49.85 | 85348 |
| 1731713400 | 49.85 | -0.39 | -0.78 | 50.17 | 50.17 | 49.79 | 75997 |
| 1731627000 | 50.24 | -0.13 | -0.26 | 50.34 | 50.4816 | 50.1896 | 55299 |
| 1731540600 | 50.37 | 0.03 | 0.06 | 50.33 | 50.44 | 50.181 | 61025 |
| 1731454200 | 50.34 | 0.01 | 0.02 | 50.45 | 50.5194 | 50.225 | 119607 |
| 1731367800 | 50.33 | -0.17 | -0.34 | 50.5 | 50.84 | 50.26 | 267309 |
| 1731108600 | 50.5 | 0.67 | 1.34 | 49.88 | 50.625 | 49.88 | 91936 |
| 1731022200 | 49.83 | 0.17 | 0.35 | 49.74 | 50.0798 | 49.67 | 127240 |
| 1730935800 | 49.655 | -0.57 | -1.13 | 50.27 | 50.31 | 49.48 | 143369 |
| 1730849400 | 50.22 | 0.44 | 0.88 | 49.74 | 50.22 | 49.7 | 135303 |
| 1730763000 | 49.78 | 0.16 | 0.32 | 49.71 | 49.89 | 49.68 | 84985 |
| 1730500200 | 49.62 | 0.05 | 0.10 | 49.66 | 49.74 | 49.57 | 45727 |
| 1730413800 | 49.57 | -0.1 | -0.20 | 49.66 | 49.82 | 49.55 | 81911 |
| 1730327400 | 49.67 | -0.17 | -0.34 | 49.74 | 49.9017 | 49.62 | 73377 |
| 1730241000 | 49.84 | -0.46 | -0.91 | 50.1 | 50.15 | 49.76 | 87386 |
| 1730154600 | 50.3 | 0.15 | 0.30 | 50.33 | 50.4432 | 50.2413 | 124602 |
| 1729895400 | 50.15 | -0.34 | -0.66 | 50.55 | 50.57 | 50.095 | 83990 |
| 1729809000 | 50.485 | -0.12 | -0.23 | 50.58 | 50.59 | 50.34 | 172132 |
| 1729722600 | 50.6 | -0.07 | -0.14 | 50.42 | 50.6 | 50.361916 | 97236 |
| 1729636200 | 50.67 | 0.32 | 0.64 | 50.35 | 50.72 | 50.26 | 90964 |
| 1729549800 | 50.35 | -0.43 | -0.85 | 50.77 | 50.78 | 50.3 | 83353 |
| 1729290600 | 50.78 | 0.1 | 0.20 | 50.54 | 50.78 | 50.44 | 84572 |
| 1729204200 | 50.68 | -0.19 | -0.37 | 50.95 | 50.95 | 50.53 | 131745 |
| 1729117800 | 50.87 | -0.07 | -0.14 | 50.89 | 50.92 | 50.65 | 68384 |
| 1729031400 | 50.94 | 0.33 | 0.65 | 50.68 | 51.1888 | 50.68 | 92489 |
| 1728945000 | 50.61 | 0.25 | 0.50 | 50.38 | 50.637245 | 50.31 | 291120 |
| 1728685800 | 50.36 | 0.25 | 0.50 | 50.22 | 50.4153 | 50.07 | 104302 |
| 1728599400 | 50.11 | -0.25 | -0.50 | 50.49 | 50.49 | 49.9602 | 89250 |
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
