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 | 0.205 | 0.41755779611 | 49.095 | 49.31 | 49 | 623440 | 49.16309624 | SP |
| 4 | 0.12 | 0.244001626678 | 49.18 | 49.43 | 49 | 466264 | 49.21929553 | SP |
| 12 | 0.36 | 0.73559460564 | 48.94 | 49.4899 | 48.92 | 438052 | 49.23924765 | SP |
| 26 | 0.35 | 0.715015321757 | 48.95 | 49.4899 | 48.27 | 361487 | 49.04394888 | SP |
| 52 | 1.34 | 2.79399499583 | 47.96 | 49.4899 | 47.94 | 292848 | 48.94808721 | SP |
| 156 | -0.79 | -1.57716111 | 50.09 | 50.45 | 43.33 | 112389 | 48.70738257 | SP |
| 260 | -0.79 | -1.57716111 | 50.09 | 50.45 | 43.33 | 112389 | 48.70738257 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 49.16 | 0 | 0.00 | 49.19 | 49.22 | 49.16 | 442979 |
| 1735601400 | 49.16 | -0.03 | -0.06 | 49.19 | 49.19 | 49.15 | 1122947 |
| 1735342200 | 49.19 | 0.04 | 0.08 | 49.18 | 49.21 | 49.15 | 424990 |
| 1735255800 | 49.15 | 0.02 | 0.04 | 49.095 | 49.1699 | 49 | 502843 |
| 1735077840 | 49.13 | 0 | 0.00 | 49.06 | 49.13 | 49.0491 | 268161 |
| 1734996600 | 49.13 | -0.22 | -0.45 | 49 | 49.17 | 49 | 521833 |
| 1734737400 | 49.35 | 0.07 | 0.14 | 49.31 | 49.3799 | 49.29 | 376513 |
| 1734651000 | 49.28 | -0.01 | -0.02 | 49.4 | 49.41 | 49.24 | 1140331 |
| 1734564600 | 49.29 | -0.03 | -0.06 | 49.43 | 49.43 | 49.29 | 348940 |
| 1734478200 | 49.32 | -0.03 | -0.06 | 49.39 | 49.41 | 49.29 | 487635 |
| 1734391800 | 49.35 | 0.09 | 0.18 | 49.33 | 49.35 | 49.272 | 556772 |
| 1734132600 | 49.26 | -0.03 | -0.06 | 49.28 | 49.2999 | 49.25 | 367146 |
| 1734046200 | 49.29 | 0.11 | 0.22 | 49.29 | 49.29 | 49.2501 | 304165 |
| 1733959800 | 49.18 | -0.07 | -0.14 | 49.22 | 49.26 | 49.18 | 285947 |
| 1733873400 | 49.25 | 0.13 | 0.27 | 49.17 | 49.26 | 49.14 | 351141 |
| 1733787000 | 49.115 | -0.01 | -0.01 | 49.17 | 49.17 | 49.11 | 375416 |
| 1733527800 | 49.12 | 0 | 0.00 | 49.15 | 49.15 | 49.11 | 219815 |
| 1733441400 | 49.12 | 0.01 | 0.02 | 49.18 | 49.18 | 49.1 | 295185 |
| 1733355000 | 49.11 | 0 | 0.00 | 49.13 | 49.14 | 49.1 | 377421 |
| 1733268600 | 49.11 | -0.01 | -0.02 | 49.11 | 49.14 | 49.1 | 599169 |
| 1733182200 | 49.12 | -0.29 | -0.59 | 49.15 | 49.24 | 49.1051 | 412666 |
| 1732917840 | 49.41 | -0.03 | -0.05 | 49.41 | 49.41 | 49.39 | 163325 |
| 1732750200 | 49.435 | 0.02 | 0.03 | 49.44 | 49.45 | 49.37 | 401148 |
| 1732663800 | 49.42 | -0.02 | -0.04 | 49.47 | 49.47 | 49.41 | 207131 |
| 1732577400 | 49.44 | 0.02 | 0.04 | 49.48 | 49.4899 | 49.41 | 808996 |
| 1732318200 | 49.42 | 0.07 | 0.14 | 49.36 | 49.43 | 49.36 | 636002 |
| 1732231800 | 49.35 | 0.05 | 0.10 | 49.32 | 49.357 | 49.32 | 321794 |
| 1732145400 | 49.3 | 0.01 | 0.02 | 49.3 | 49.32 | 49.24 | 998032 |
| 1732059000 | 49.29 | 0.02 | 0.04 | 49.29 | 49.3 | 49.27 | 270399 |
| 1731972600 | 49.27 | 0.07 | 0.14 | 49.26 | 49.275 | 49.2401 | 173344 |
| 1731713400 | 49.2 | -0.05 | -0.10 | 49.25 | 49.25 | 49.19 | 642442 |
| 1731627000 | 49.25 | 0.03 | 0.07 | 49.28 | 49.28 | 49.2269 | 255341 |
| 1731540600 | 49.215 | -0.09 | -0.18 | 49.27 | 49.27 | 49.1809 | 395661 |
| 1731454200 | 49.305 | 0.03 | 0.07 | 49.28 | 49.32 | 49.2 | 630300 |
| 1731367800 | 49.27 | -0.01 | -0.02 | 49.27 | 49.33 | 49.26 | 202824 |
| 1731108600 | 49.28 | 0.07 | 0.14 | 49.26 | 49.28 | 49.26 | 332414 |
| 1731022200 | 49.21 | -0.06 | -0.11 | 49.23 | 49.23 | 49.1899 | 1050788 |
| 1730935800 | 49.265 | 0.12 | 0.23 | 49.08 | 49.35 | 49.08 | 1004106 |
| 1730849400 | 49.15 | 0 | 0.00 | 49.16 | 49.18 | 49.15 | 321301 |
| 1730763000 | 49.15 | 0.01 | 0.02 | 49.11 | 49.3 | 49.11 | 556732 |
| 1730500200 | 49.14 | -0.24 | -0.49 | 49.08 | 49.14 | 49.08 | 354560 |
| 1730413800 | 49.38 | -0.01 | -0.02 | 49.38 | 49.445 | 49.3301 | 220890 |
| 1730327400 | 49.39 | 0.01 | 0.01 | 49.39 | 49.46 | 49.35 | 194573 |
| 1730241000 | 49.385 | 0.16 | 0.34 | 49.41 | 49.41 | 49.3 | 248298 |
| 1730154600 | 49.22 | 0.05 | 0.10 | 49.25 | 49.25 | 49.18 | 148637 |
| 1729895400 | 49.17 | -0.06 | -0.12 | 49.29 | 49.29 | 49.16 | 255936 |
| 1729809000 | 49.23 | -0.05 | -0.10 | 49.3 | 49.33 | 49.2 | 288249 |
| 1729722600 | 49.28 | -0.01 | -0.01 | 49.31 | 49.32 | 49.28 | 274295 |
| 1729636200 | 49.285 | 0 | 0.01 | 49.35 | 49.35 | 49.274 | 268693 |
| 1729549800 | 49.28 | 0 | 0.00 | 49.3 | 49.37 | 49.28 | 171117 |
| 1729290600 | 49.28 | -0.01 | -0.02 | 49.28 | 49.32 | 49.28 | 216042 |
| 1729204200 | 49.29 | 0.02 | 0.04 | 49.25 | 49.3 | 49.24 | 396144 |
| 1729117800 | 49.27 | 0.11 | 0.22 | 49.23 | 49.28 | 49.2197 | 459359 |
| 1729031400 | 49.16 | -0.01 | -0.02 | 49.18 | 49.195 | 49.16 | 558617 |
| 1728945000 | 49.17 | 0.04 | 0.08 | 49.15 | 49.23 | 49.06 | 696327 |
| 1728685800 | 49.13 | 0.2 | 0.41 | 49 | 49.13 | 48.9749 | 850079 |
| 1728599400 | 48.93 | 0 | 0.00 | 48.94 | 48.96 | 48.92 | 213056 |
| 1728513000 | 48.93 | 0.05 | 0.10 | 48.93 | 48.985 | 48.895 | 242734 |
| 1728426600 | 48.88 | 0.03 | 0.06 | 48.83 | 48.88 | 48.825 | 126116 |
| 1728340200 | 48.85 | 0.13 | 0.27 | 48.73 | 48.85 | 48.73 | 166784 |
| 1728081000 | 48.72 | 0.12 | 0.25 | 48.67 | 48.84 | 48.65 | 244225 |
| 1727994600 | 48.6 | 0.04 | 0.08 | 48.62 | 48.62 | 48.5552 | 251449 |
| 1727908200 | 48.56 | -0.04 | -0.08 | 48.58 | 48.6496 | 48.55 | 293762 |
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
