We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.0603986309644 | 49.67 | 49.71 | 49.65 | 1423851 | 49.67971165 | SP |
| 4 | -0.04 | -0.0804181745074 | 49.74 | 49.75 | 48.47 | 1397266 | 49.6183475 | SP |
| 12 | 0.18 | 0.363489499192 | 49.52 | 49.75 | 48.47 | 1370200 | 49.61134541 | SP |
| 26 | 0.33 | 0.668422118696 | 49.37 | 49.75 | 48.47 | 1289715 | 49.57930539 | SP |
| 52 | 0.32 | 0.64803564196 | 49.38 | 49.75 | 48.47 | 1203501 | 49.48553663 | SP |
| 156 | -0.05 | -0.100502512563 | 49.75 | 49.76 | 48.47 | 852888 | 49.34285824 | SP |
| 260 | -0.46 | -0.91706539075 | 50.16 | 50.51 | 46.8 | 594361 | 49.40867616 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 0 |
| 1719527400 | 49.7 | 0.02 | 0.04 | 49.68 | 49.7 | 49.68 | 942871 |
| 1719441000 | 49.68 | 0 | 0.00 | 49.68 | 49.69 | 49.67 | 944988 |
| 1719354600 | 49.68 | 0.01 | 0.02 | 49.68 | 49.69 | 49.67 | 3140370 |
| 1719268200 | 49.67 | 0 | 0.00 | 49.66 | 49.68 | 49.66 | 1062269 |
| 1719009000 | 49.67 | 0.03 | 0.06 | 49.67 | 49.67 | 49.65 | 1028755 |
| 1718922600 | 49.64 | -0.01 | -0.02 | 49.65 | 49.65 | 49.63 | 1403461 |
| 1718749800 | 49.65 | 0.04 | 0.08 | 49.63 | 49.65 | 49.62 | 1065341 |
| 1718663400 | 49.61 | -0.01 | -0.02 | 49.62 | 49.63 | 49.61 | 1152991 |
| 1718404200 | 49.62 | 0.02 | 0.04 | 49.62 | 49.63 | 49.61 | 1148569 |
| 1718317800 | 49.6 | 0.01 | 0.02 | 49.61 | 49.61 | 49.6 | 881152 |
| 1718231400 | 49.59 | 0 | 0.00 | 49.62 | 49.62 | 49.59 | 4795534 |
| 1718145000 | 49.59 | 0.02 | 0.03 | 49.59 | 49.6 | 49.59 | 713579 |
| 1718058600 | 49.575 | 0.02 | 0.03 | 49.58 | 49.58 | 49.56 | 938708 |
| 1717799400 | 49.56 | 0 | 0.00 | 49.58 | 49.58 | 49.56 | 1661488 |
| 1717713000 | 49.56 | 0.01 | 0.02 | 49.55 | 49.57 | 49.55 | 1134061 |
| 1717626600 | 49.55 | 0 | 0.00 | 49.55 | 49.56 | 49.55 | 1052149 |
| 1717540200 | 49.55 | 0.01 | 0.02 | 49.55 | 49.55 | 49.54 | 1184743 |
| 1717453800 | 49.54 | -0.21 | -0.42 | 49.53 | 49.54 | 48.47 | 1331393 |
| 1717194600 | 49.75 | 0.02 | 0.04 | 49.74 | 49.75 | 49.73 | 1035791 |
| 1717108200 | 49.73 | 0.02 | 0.04 | 49.73 | 49.73 | 49.72 | 1107569 |
| 1717021800 | 49.71 | 0 | 0.00 | 49.71 | 49.72 | 49.71 | 1025815 |
| 1716935400 | 49.71 | 0.01 | 0.02 | 49.7 | 49.72 | 49.7 | 1144223 |
| 1716589800 | 49.7 | 0.02 | 0.04 | 49.7 | 49.7 | 49.685 | 1340636 |
| 1716503400 | 49.68 | 0.02 | 0.03 | 49.69 | 49.69 | 49.68 | 1011549 |
| 1716417000 | 49.665 | -0.01 | -0.01 | 49.67 | 49.68 | 49.66 | 985505 |
| 1716330600 | 49.67 | 0.02 | 0.04 | 49.65 | 49.67 | 49.65 | 1128543 |
| 1716244200 | 49.65 | 0 | 0.00 | 49.66 | 49.66 | 49.64 | 974670 |
| 1715985000 | 49.65 | 0.03 | 0.06 | 49.65 | 49.65 | 49.64 | 726783 |
| 1715898600 | 49.62 | -0.02 | -0.04 | 49.63 | 49.64 | 49.62 | 2196689 |
| 1715812200 | 49.64 | 0.04 | 0.08 | 49.63 | 49.64 | 49.61 | 1359346 |
| 1715725800 | 49.6 | 0.01 | 0.02 | 49.61 | 49.61 | 49.59 | 1030772 |
| 1715639400 | 49.59 | 0.03 | 0.06 | 49.58 | 49.6 | 49.57 | 1620760 |
| 1715380200 | 49.56 | -0.01 | -0.02 | 49.58 | 49.58 | 49.56 | 977827 |
| 1715293800 | 49.57 | 0.02 | 0.04 | 49.57 | 49.58 | 49.56 | 1204195 |
| 1715207400 | 49.55 | 0.01 | 0.02 | 49.56 | 49.56 | 49.53 | 2391660 |
| 1715121000 | 49.54 | 0.01 | 0.02 | 49.56 | 49.56 | 49.54 | 862805 |
| 1715034600 | 49.53 | -0.01 | -0.02 | 49.55 | 49.55 | 49.53 | 1370822 |
| 1714775400 | 49.54 | 0.03 | 0.06 | 49.54 | 49.55 | 49.52 | 1234596 |
| 1714689000 | 49.51 | 0.01 | 0.02 | 49.5 | 49.51 | 49.49 | 1639813 |
| 1714602600 | 49.5 | -0.2 | -0.40 | 49.49 | 49.5 | 49.48 | 1971926 |
| 1714516200 | 49.7 | 0.01 | 0.02 | 49.68 | 49.7 | 49.68 | 1659144 |
| 1714429800 | 49.69 | 0.02 | 0.04 | 49.69 | 49.7 | 49.68 | 3409642 |
| 1714170600 | 49.67 | 0.01 | 0.02 | 49.67 | 49.68 | 49.66 | 941791 |
| 1714084200 | 49.66 | 0.02 | 0.04 | 49.65 | 49.66 | 49.64 | 1441578 |
| 1713997800 | 49.64 | -0.01 | -0.02 | 49.65 | 49.6585 | 49.63 | 1301416 |
| 1713911400 | 49.65 | 0.02 | 0.04 | 49.64 | 49.65 | 49.62 | 1172998 |
| 1713825000 | 49.63 | 0.01 | 0.02 | 49.61 | 49.63 | 49.609 | 1683538 |
| 1713565800 | 49.62 | 0.02 | 0.05 | 49.61 | 49.62 | 49.6 | 1293246 |
| 1713479400 | 49.595 | -0.01 | -0.01 | 49.61 | 49.61 | 49.59 | 1323257 |
| 1713393000 | 49.6 | 0.03 | 0.06 | 49.59 | 49.6 | 49.58 | 2075512 |
| 1713306600 | 49.57 | 0 | 0.00 | 49.59 | 49.59 | 49.56 | 1610130 |
| 1713220200 | 49.57 | -0.01 | -0.02 | 49.57 | 49.57 | 49.56 | 1046622 |
| 1712961000 | 49.58 | 0.03 | 0.05 | 49.58 | 49.58 | 49.57 | 1088247 |
| 1712874600 | 49.5545 | 0.05 | 0.11 | 49.54 | 49.56 | 49.53 | 1036540 |
| 1712788200 | 49.5 | -0.05 | -0.10 | 49.53 | 49.5399 | 49.5 | 2011303 |
| 1712701800 | 49.55 | 0.02 | 0.05 | 49.54 | 49.55 | 49.53 | 877581 |
| 1712615400 | 49.525 | 0.01 | 0.02 | 49.53 | 49.53 | 49.52 | 934881 |
| 1712356200 | 49.515 | 0.01 | 0.01 | 49.52 | 49.52 | 49.51 | 960535 |
| 1712269800 | 49.51 | 0.01 | 0.02 | 49.51 | 49.52 | 49.5 | 752103 |
| 1712183400 | 49.5 | 0.02 | 0.04 | 49.5 | 49.5 | 49.49 | 1044053 |
| 1712097000 | 49.48 | 0.01 | 0.02 | 49.48 | 49.5 | 49.48 | 1693737 |
| 1712010600 | 49.47 | -0.23 | -0.46 | 49.49 | 49.49 | 49.46 | 1212645 |
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
