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 | 0.1086 | 0.21837968707 | 49.7299 | 49.9899 | 49 | 10382 | 49.2498876 | SP |
| 4 | 2.1385 | 4.48322851153 | 47.7 | 50.88 | 47.29 | 23831 | 48.04900402 | SP |
| 12 | 1.9585 | 4.09043441938 | 47.88 | 50.88 | 46.73 | 19859 | 47.86949063 | SP |
| 26 | 5.4985 | 12.400766802 | 44.34 | 50.88 | 44.28 | 15381 | 47.78837575 | SP |
| 52 | 7.1185 | 16.6631554307 | 42.72 | 50.88 | 37.88 | 15238 | 45.00640004 | SP |
| 156 | 8.6685 | 21.0553801312 | 41.17 | 50.88 | 35.87 | 31781 | 42.36432776 | SP |
| 260 | 13.7985 | 38.2866259711 | 36.04 | 50.88 | 19.97 | 29525 | 39.80228176 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 49.8385 | 0.55 | 1.11 | 49.44 | 49.9899 | 49.44 | 16988 |
| 1721946600 | 49.2894 | 0.21 | 0.42 | 49.02 | 49.46 | 49.02 | 35515 |
| 1721860200 | 49.0829 | -0.01 | -0.03 | 49.065 | 49.33 | 49 | 3131 |
| 1721773800 | 49.0965 | -0.37 | -0.74 | 49.42 | 49.42 | 49.055 | 10183 |
| 1721687400 | 49.4649 | -0.09 | -0.19 | 49.42 | 49.4649 | 49 | 2116 |
| 1721428200 | 49.5589 | -0.43 | -0.86 | 49.87 | 49.87 | 49.5589 | 1724 |
| 1721341800 | 49.9913 | -0.49 | -0.97 | 50.39 | 50.88 | 49.99 | 15507 |
| 1721255400 | 50.4819 | 0.46 | 0.91 | 49.88 | 50.53 | 49.88 | 2540 |
| 1721169000 | 50.0248 | 1.03 | 2.10 | 49.08 | 50.0248 | 49.08 | 6879 |
| 1721082600 | 48.9949 | 0.38 | 0.79 | 48.82 | 49.2 | 48.82 | 2444 |
| 1720823400 | 48.6121 | 0.08 | 0.17 | 48.44 | 48.7 | 48.34 | 6167 |
| 1720737000 | 48.5277 | 0.56 | 1.18 | 47.99 | 48.5277 | 47.99 | 7668 |
| 1720650600 | 47.9629 | 0.33 | 0.70 | 47.6 | 47.9629 | 47.5618 | 29739 |
| 1720564200 | 47.63 | 0.16 | 0.34 | 47.37 | 47.9651 | 47.37 | 167841 |
| 1720477800 | 47.47 | -0.03 | -0.05 | 47.56 | 47.71 | 47.37 | 7944 |
| 1720218600 | 47.4953 | -0.4 | -0.84 | 47.81 | 47.81 | 47.29 | 41765 |
| 1720040640 | 47.8992 | 0.02 | 0.04 | 47.98 | 48.08 | 47.8449 | 7099 |
| 1719959400 | 47.8816 | 0.07 | 0.14 | 47.81 | 47.94 | 47.6952 | 72682 |
| 1719873000 | 47.815 | 0.41 | 0.86 | 48.01 | 48.31 | 47.74 | 14766 |
| 1719613800 | 47.405 | 0 | 0.00 | 47.405 | 47.405 | 47.405 | 0 |
| 1719527400 | 47.405 | -0.09 | -0.18 | 47.31 | 47.405 | 47.17 | 47653 |
| 1719441000 | 47.49 | -0.07 | -0.15 | 47.41 | 47.49 | 47.2205 | 10996 |
| 1719354600 | 47.56 | -0.45 | -0.94 | 47.95 | 47.95 | 47.45 | 48009 |
| 1719268200 | 48.0128 | 0.32 | 0.66 | 47.41 | 48.16 | 47.41 | 86742 |
| 1719009000 | 47.6967 | -0.15 | -0.32 | 47.84 | 47.84 | 47.51 | 3673 |
| 1718922600 | 47.8502 | 0.31 | 0.65 | 47.49 | 47.9344 | 47.49 | 12955 |
| 1718749800 | 47.54 | 0.21 | 0.44 | 47.29 | 47.6 | 47.29 | 5272 |
| 1718663400 | 47.33 | 0.34 | 0.73 | 46.95 | 47.37 | 46.95 | 10797 |
| 1718404200 | 46.9862 | -0.32 | -0.68 | 46.98 | 46.9862 | 46.73 | 11691 |
| 1718317800 | 47.31 | -0.2 | -0.41 | 47.43 | 47.43 | 47.01 | 7197 |
| 1718231400 | 47.5066 | 0.01 | 0.02 | 48.11 | 48.11 | 47.3 | 12645 |
| 1718145000 | 47.4989 | -0.55 | -1.15 | 47.79 | 47.79 | 47.3906 | 88404 |
| 1718058600 | 48.0534 | -0.05 | -0.10 | 48 | 48.129 | 47.92 | 5639 |
| 1717799400 | 48.1 | 0.11 | 0.23 | 47.86 | 48.1697 | 47.86 | 8024 |
| 1717713000 | 47.99 | 0.02 | 0.05 | 47.97 | 48.0408 | 47.8307 | 15017 |
| 1717626600 | 47.9672 | 0.02 | 0.04 | 48.06 | 48.06 | 47.7477 | 8607 |
| 1717540200 | 47.95 | -0.37 | -0.76 | 47.95 | 48.0746 | 47.75 | 2582 |
| 1717453800 | 48.3178 | -0.39 | -0.81 | 48.78 | 48.78 | 48.07 | 8670 |
| 1717194600 | 48.71 | 1.02 | 2.13 | 47.79 | 48.77 | 47.79 | 7418 |
| 1717108200 | 47.6929 | 0.35 | 0.73 | 47.41 | 47.7564 | 47.41 | 3428 |
| 1717021800 | 47.3469 | -0.52 | -1.08 | 47.3 | 47.41 | 47.19 | 150040 |
| 1716935400 | 47.8656 | -0.33 | -0.69 | 48.18 | 48.23 | 47.84 | 13292 |
| 1716589800 | 48.1983 | 0.27 | 0.55 | 48.11 | 48.228 | 48.11 | 1161 |
| 1716503400 | 47.9332 | -0.54 | -1.11 | 48.55 | 48.55 | 47.9332 | 22170 |
| 1716417000 | 48.4722 | -0.41 | -0.84 | 48.69 | 48.7325 | 48.365 | 2360 |
| 1716330600 | 48.8814 | 0.14 | 0.30 | 48.7 | 48.949 | 48.7 | 5748 |
| 1716244200 | 48.7365 | -0.51 | -1.03 | 49.23 | 49.23 | 48.71 | 11412 |
| 1715985000 | 49.243 | 0.2 | 0.41 | 49.02 | 49.243 | 49.02 | 1723 |
| 1715898600 | 49.0419 | -0.07 | -0.13 | 49.13 | 49.13 | 49.0419 | 1776 |
| 1715812200 | 49.1069 | 0.24 | 0.49 | 49.16 | 49.16 | 48.87 | 22072 |
| 1715725800 | 48.8696 | 0.09 | 0.19 | 48.9 | 48.9 | 48.77 | 3676 |
| 1715639400 | 48.7765 | -0.01 | -0.03 | 49.02 | 49.17 | 48.7765 | 4035 |
| 1715380200 | 48.79 | 0.01 | 0.03 | 48.91 | 48.99 | 48.7515 | 1679 |
| 1715293800 | 48.7768 | 0.41 | 0.86 | 48.3 | 48.7768 | 48.3 | 4592 |
| 1715207400 | 48.363 | 0.17 | 0.36 | 48.05 | 48.363 | 48.035 | 4396 |
| 1715121000 | 48.1894 | 0.05 | 0.11 | 48.22 | 48.37 | 48.1143 | 4366 |
| 1715034600 | 48.1379 | 0.39 | 0.81 | 48.07 | 48.18 | 48.0008 | 14941 |
| 1714775400 | 47.7513 | 0.22 | 0.46 | 47.88 | 47.88 | 47.54 | 4308 |
| 1714689000 | 47.5304 | 0.14 | 0.29 | 47.67 | 47.67 | 47.3644 | 7348 |
| 1714602600 | 47.3924 | -0.52 | -1.08 | 47.55 | 47.85 | 47.31 | 26279 |
| 1714516200 | 47.91 | -0.76 | -1.56 | 48.48 | 48.4991 | 47.87 | 4668 |
| 1714429800 | 48.6703 | 0.12 | 0.24 | 48.5 | 48.8156 | 48.5 | 5035 |
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
