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 | 0.96 | 1.90741108683 | 50.33 | 51.42 | 49.95 | 67569 | 50.75401729 | SP |
| 4 | -0.61 | -1.1753371869 | 51.9 | 52.88 | 49.95 | 112897 | 51.11286321 | SP |
| 12 | 1.42 | 2.84740324845 | 49.87 | 53.5 | 47.21 | 112549 | 50.34590223 | SP |
| 26 | -6.22 | -10.815510346 | 57.51 | 58.5986 | 47.21 | 88245 | 52.02607004 | SP |
| 52 | -1.63 | -3.08012093726 | 52.92 | 58.9449 | 47.21 | 83849 | 52.72121424 | SP |
| 156 | -4.56000083 | -8.16472831197 | 55.85000083 | 59.46000089 | 47.21 | 54779 | 52.74726068 | SP |
| 260 | 15.78199947 | 44.4463197996 | 35.50800053 | 59.46000089 | 26.9000004 | 48192 | 50.25853356 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 51.29 | 0.4 | 0.79 | 50.84 | 51.42 | 50.7445 | 84224 |
| 1741217400 | 50.89 | 0.44 | 0.87 | 50.37 | 51.08 | 50.21 | 49911 |
| 1741131000 | 50.45 | 0.05 | 0.10 | 50.19 | 51.02 | 50.19 | 91759 |
| 1741044600 | 50.4 | -0.46 | -0.90 | 50.93 | 51.14 | 50.3 | 78040 |
| 1740785400 | 50.86 | 0.29 | 0.57 | 50.33 | 50.87 | 49.95 | 33913 |
| 1740699000 | 50.57 | 0.22 | 0.44 | 50.59 | 51.2885 | 50.57 | 513416 |
| 1740612600 | 50.35 | -0.98 | -1.91 | 51.1 | 51.1 | 50.1494 | 83676 |
| 1740526200 | 51.33 | 0.91 | 1.80 | 50.25 | 51.41 | 50.125 | 159590 |
| 1740439800 | 50.42 | 0.08 | 0.16 | 50.39 | 50.6143 | 50 | 102885 |
| 1740180600 | 50.34 | -1.82 | -3.49 | 50.08 | 50.96 | 50 | 192621 |
| 1740094200 | 52.16 | -0.35 | -0.67 | 52.25 | 52.3736 | 52.03 | 66820 |
| 1740007800 | 52.51 | 0.9 | 1.74 | 51.5 | 52.61 | 51.48 | 61824 |
| 1739921400 | 51.61 | -0.56 | -1.07 | 51.81 | 52 | 51.445 | 176348 |
| 1739575800 | 52.17 | -0.48 | -0.91 | 52.65 | 52.88 | 52.1 | 67461 |
| 1739489400 | 52.65 | 1.1 | 2.13 | 51.81 | 52.68 | 51.74 | 89024 |
| 1739403000 | 51.55 | -0.29 | -0.56 | 51.96 | 52.49 | 51.525 | 73205 |
| 1739316600 | 51.84 | -0.23 | -0.44 | 51.92 | 52.23 | 51.5 | 89167 |
| 1739230200 | 52.07 | 0.4 | 0.77 | 51.87 | 52.14 | 51.41 | 68005 |
| 1738971000 | 51.67 | -0.01 | -0.02 | 51.9 | 52.15 | 51.65 | 63153 |
| 1738884600 | 51.68 | -1.33 | -2.51 | 52.86 | 52.86 | 51.4 | 208379 |
| 1738798200 | 53.01 | -0.02 | -0.04 | 52.72 | 53.05 | 52.36 | 57340 |
| 1738711800 | 53.03 | -0.18 | -0.34 | 52.69 | 53.361 | 52.49 | 109834 |
| 1738625400 | 53.21 | 0.41 | 0.78 | 52.31 | 53.5 | 52.27 | 97909 |
| 1738366200 | 52.8 | -0.11 | -0.21 | 52.86 | 53.385 | 52.7001 | 75702 |
| 1738279800 | 52.91 | 0.23 | 0.44 | 52.13 | 52.985 | 52.13 | 114323 |
| 1738193400 | 52.68 | -0.36 | -0.68 | 53.03 | 53.2399 | 52.39 | 62103 |
| 1738107000 | 53.04 | -0.02 | -0.04 | 53.04 | 53.3 | 52.87 | 48816 |
| 1738020600 | 53.06 | 1.16 | 2.24 | 52.04 | 53.1999 | 52.04 | 103336 |
| 1737761400 | 51.9 | 0.84 | 1.65 | 51.78 | 52.11 | 51.52 | 171306 |
| 1737675000 | 51.06 | 0 | 0.00 | 51.06 | 51.06 | 51.06 | 0 |
| 1737588600 | 51.06 | 0.03 | 0.06 | 50.91 | 51.16 | 50.6354 | 103607 |
| 1737502200 | 51.03 | 1.11 | 2.22 | 50.17 | 51.0593 | 50.17 | 84341 |
| 1737156600 | 49.92 | 0.18 | 0.36 | 49.67 | 50.2 | 49.67 | 76614 |
| 1737070200 | 49.74 | -0.78 | -1.54 | 49.93 | 50.24 | 49.41 | 169139 |
| 1736983800 | 50.52 | 0.05 | 0.10 | 50.61 | 50.6206 | 50.17 | 181260 |
| 1736897400 | 50.47 | -0.11 | -0.22 | 50.46 | 50.57 | 49.86 | 67928 |
| 1736811000 | 50.58 | 1.41 | 2.87 | 49.76 | 50.59 | 49.76 | 139004 |
| 1736551800 | 49.17 | -0.54 | -1.09 | 49.35 | 50.04 | 49 | 109545 |
| 1736379000 | 49.71 | 0.46 | 0.93 | 49.11 | 49.71 | 48.8123 | 77881 |
| 1736292600 | 49.25 | 0.31 | 0.63 | 49.17 | 49.58 | 48.96 | 64146 |
| 1736206200 | 48.94 | 0.25 | 0.51 | 48.8 | 49.43 | 48.72 | 61851 |
| 1735947000 | 48.69 | 0.85 | 1.78 | 48.03 | 48.84 | 47.98 | 78565 |
| 1735860600 | 47.84 | -0.15 | -0.31 | 48.33 | 48.54 | 47.7982 | 142452 |
| 1735687800 | 47.99 | -0.02 | -0.04 | 48.12 | 48.3503 | 47.825 | 123766 |
| 1735601400 | 48.01 | -0.4 | -0.83 | 48.14 | 48.14 | 47.65 | 101759 |
| 1735342200 | 48.41 | -0.27 | -0.55 | 48.44 | 48.74 | 48.1712 | 102786 |
| 1735255800 | 48.68 | 0.19 | 0.39 | 48.41 | 48.76 | 48.26 | 78577 |
| 1735077840 | 48.49 | 0.07 | 0.14 | 48.37 | 48.4917 | 48.1133 | 59660 |
| 1734996600 | 48.42 | 0.34 | 0.71 | 48.05 | 48.5 | 47.8201 | 215108 |
| 1734737400 | 48.08 | 0.67 | 1.41 | 47.42 | 48.3956 | 47.42 | 72412 |
| 1734651000 | 47.41 | -0.55 | -1.15 | 48.01 | 48.15 | 47.21 | 195735 |
| 1734564600 | 47.96 | 0.15 | 0.31 | 48.07 | 48.76 | 47.93 | 205940 |
| 1734478200 | 47.81 | -1.11 | -2.27 | 48.15 | 48.76 | 47.64 | 144104 |
| 1734391800 | 48.92 | -1.19 | -2.37 | 49.93 | 50.22 | 48.86 | 139774 |
| 1734132600 | 50.11 | 0.19 | 0.38 | 49.87 | 50.34 | 49.69 | 87613 |
| 1734046200 | 49.92 | -0.93 | -1.82 | 50.75 | 51.07 | 49.855 | 211543 |
| 1733959800 | 50.845 | -1.42 | -2.71 | 52.11 | 52.11 | 50.845 | 229024 |
| 1733873400 | 52.26 | -0.38 | -0.72 | 52.59 | 52.61 | 51.97 | 116791 |
| 1733787000 | 52.64 | 0.58 | 1.11 | 52.21 | 52.845 | 52.1 | 202954 |
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
