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 | 1.3 | 2.59948010398 | 50.01 | 51.31 | 48.83 | 24011 | 49.60373156 | SP |
| 4 | 1.92 | 3.88742660458 | 49.39 | 51.59 | 48.83 | 25014 | 50.3471 | SP |
| 12 | 3.48 | 7.27576834623 | 47.83 | 52.0301 | 47.73 | 22078 | 50.31339668 | SP |
| 26 | 9.01 | 21.3002364066 | 42.3 | 52.0301 | 41.78 | 20375 | 48.25375853 | SP |
| 52 | 11.78 | 29.8001517835 | 39.53 | 52.0301 | 38.87 | 20855 | 45.58598513 | SP |
| 156 | 1.26 | 2.51748251748 | 50.05 | 53.95 | 37.075 | 42186 | 45.77372896 | SP |
| 260 | 1.26 | 2.51748251748 | 50.05 | 53.95 | 37.075 | 42186 | 45.77372896 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022200 | 49.72 | 0.41 | 0.83 | 49.38 | 49.885 | 49.38 | 53464 |
| 1730935800 | 49.31 | -0.93 | -1.85 | 50.45 | 50.45 | 48.83 | 32684 |
| 1730849400 | 50.24 | 0.58 | 1.17 | 49.61 | 50.24 | 49.61 | 9680 |
| 1730763000 | 49.66 | 0.42 | 0.85 | 49.48 | 49.839 | 49.4347 | 14376 |
| 1730500200 | 49.24 | -0.55 | -1.10 | 50.01 | 50.04 | 49.2 | 9853 |
| 1730413800 | 49.79 | -0.9 | -1.78 | 50.26 | 50.5 | 49.79 | 79842 |
| 1730327400 | 50.69 | 0.15 | 0.30 | 50.67 | 51 | 50.66 | 17927 |
| 1730241000 | 50.54 | -0.27 | -0.53 | 50.71 | 50.77 | 50.54 | 10010 |
| 1730154600 | 50.81 | 0.11 | 0.22 | 51.18 | 51.31 | 50.7833 | 22232 |
| 1729895400 | 50.7 | -0.18 | -0.35 | 51.41 | 51.59 | 50.6898 | 22404 |
| 1729809000 | 50.88 | -0.09 | -0.18 | 51.06 | 51.105 | 50.8001 | 29491 |
| 1729722600 | 50.97 | 0.59 | 1.17 | 50.25 | 50.99 | 50.25 | 21975 |
| 1729636200 | 50.38 | 0.13 | 0.26 | 50.1 | 50.5 | 50.081 | 10292 |
| 1729549800 | 50.25 | -0.96 | -1.87 | 50.95 | 51 | 50.2101 | 10839 |
| 1729290600 | 51.21 | 0.28 | 0.55 | 50.96 | 51.24 | 50.96 | 43476 |
| 1729204200 | 50.93 | -0.23 | -0.45 | 51.18 | 51.18 | 50.73 | 10238 |
| 1729117800 | 51.16 | 0.55 | 1.09 | 50.7 | 51.24 | 50.65 | 58294 |
| 1729031400 | 50.61 | 0.58 | 1.16 | 50.28 | 50.92 | 50.28 | 12618 |
| 1728945000 | 50.03 | 0.31 | 0.62 | 49.64 | 50.14 | 49.61 | 11940 |
| 1728685800 | 49.7226 | 0.45 | 0.92 | 49.39 | 49.725 | 49.36 | 18640 |
| 1728599400 | 49.27 | -0.3 | -0.61 | 49.43 | 49.75 | 49.1208 | 11710 |
| 1728513000 | 49.5716 | 0.05 | 0.10 | 49.57 | 49.5716 | 49.335 | 5033 |
| 1728426600 | 49.52 | -0.01 | -0.02 | 49.78 | 49.78 | 49.41 | 13622 |
| 1728340200 | 49.53 | -0.35 | -0.70 | 49.75 | 49.75 | 49.35 | 7706 |
| 1728081000 | 49.88 | -0.26 | -0.52 | 50.05 | 50.05 | 49.51 | 16768 |
| 1727994600 | 50.14 | -0.36 | -0.71 | 50.28 | 50.4 | 49.98 | 38740 |
| 1727908200 | 50.5 | -0.15 | -0.30 | 50.11 | 50.51 | 50.11 | 21078 |
| 1727821800 | 50.65 | -0.29 | -0.57 | 51.07 | 51.07 | 50.48 | 20656 |
| 1727735400 | 50.94 | 0.27 | 0.53 | 50.54 | 50.98 | 50.45 | 105431 |
| 1727476200 | 50.67 | 0.02 | 0.04 | 50.83 | 51.05 | 50.64 | 11812 |
| 1727389800 | 50.65 | -0.49 | -0.96 | 51.11 | 51.1199 | 50.4986 | 30081 |
| 1727303400 | 51.14 | -0.22 | -0.43 | 51.47 | 51.58 | 51.09 | 16517 |
| 1727217000 | 51.36 | -0.32 | -0.62 | 51.26 | 51.54 | 51.12 | 18285 |
| 1727130600 | 51.68 | 0.63 | 1.23 | 51.32 | 51.7 | 51.32 | 15848 |
| 1726871400 | 51.05 | -0.11 | -0.22 | 51.12 | 51.12 | 50.94 | 48788 |
| 1726785000 | 51.16 | -0.16 | -0.31 | 51.85 | 51.85 | 50.985 | 20021 |
| 1726698600 | 51.32 | -0.18 | -0.35 | 51.81 | 51.81 | 51.31 | 8417 |
| 1726612200 | 51.5 | -0.44 | -0.85 | 52.01 | 52.03 | 51.45 | 10321 |
| 1726525800 | 51.94 | 0.17 | 0.33 | 51.95 | 52.0301 | 51.84 | 17521 |
| 1726266600 | 51.77 | 0.39 | 0.76 | 51.64 | 51.78 | 51.57 | 8891 |
| 1726180200 | 51.38 | 0.19 | 0.37 | 51.3 | 51.42 | 50.9426 | 9543 |
| 1726093800 | 51.19 | -0.07 | -0.14 | 51.08 | 51.23 | 50.34 | 19202 |
| 1726007400 | 51.26 | 0.81 | 1.62 | 50.63 | 51.29 | 50.63 | 5599 |
| 1725921000 | 50.445 | 0.54 | 1.07 | 50.03 | 50.49 | 49.85 | 11182 |
| 1725661800 | 49.91 | -0.02 | -0.04 | 49.92 | 49.92 | 49.47 | 15653 |
| 1725575400 | 49.93 | -0.03 | -0.06 | 50.16 | 50.32 | 49.81 | 10917 |
| 1725489000 | 49.96 | 0.18 | 0.36 | 49.84 | 50.22 | 49.77 | 9931 |
| 1725402600 | 49.78 | 0.07 | 0.14 | 49.55 | 49.94 | 49.55 | 20568 |
| 1725057000 | 49.71 | 0.46 | 0.93 | 49.41 | 49.75 | 49.19 | 148598 |
| 1724970600 | 49.25 | -0.09 | -0.18 | 49.35 | 49.35 | 49 | 9938 |
| 1724884200 | 49.34 | 0 | 0.00 | 49.38 | 49.49 | 49.18 | 14615 |
| 1724797800 | 49.34 | 0.11 | 0.21 | 49.18 | 49.3791 | 49.18 | 4546 |
| 1724711400 | 49.235 | -0.12 | -0.25 | 49.6 | 49.62 | 49.225 | 8772 |
| 1724452200 | 49.3591 | 0.87 | 1.79 | 48.66 | 49.36 | 48.66 | 25205 |
| 1724365800 | 48.49 | 0.18 | 0.38 | 48.34 | 48.49 | 48.23 | 5042 |
| 1724279400 | 48.3067 | 0.11 | 0.23 | 48.29 | 48.34 | 48.105 | 4606 |
| 1724193000 | 48.1954 | 0.04 | 0.09 | 48.22 | 48.23 | 48.03 | 15884 |
| 1724106600 | 48.1514 | 0.31 | 0.65 | 47.95 | 48.25 | 47.95 | 8244 |
| 1723847400 | 47.8426 | -0.09 | -0.18 | 47.83 | 48.01 | 47.73 | 7033 |
| 1723761000 | 47.93 | -0.23 | -0.48 | 48.35 | 48.35 | 47.9 | 7000 |
| 1723674600 | 48.162 | 0.19 | 0.40 | 48.17 | 48.32 | 47.98 | 10949 |
| 1723588200 | 47.97 | 0.32 | 0.67 | 48.02 | 48.02 | 47.7936 | 37376 |
| 1723501800 | 47.6495 | -0.27 | -0.56 | 47.93 | 47.93 | 47.3413 | 4202 |
| 1723242600 | 47.92 | 0.18 | 0.38 | 47.82 | 47.9401 | 47.46 | 9766 |
| 1723156200 | 47.74 | 0.44 | 0.94 | 47.23 | 47.76 | 47.23 | 91659 |
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
