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 | 0.9256 | 1.8512 | 50 | 50.96 | 49.95 | 31470 | 50.50690648 | SP |
| 4 | 2.9256 | 6.095 | 48 | 50.96 | 47.94 | 38241 | 49.67015209 | SP |
| 12 | 4.1556 | 8.88518280949 | 46.77 | 50.96 | 44.07 | 36867 | 47.68594502 | SP |
| 26 | 9.0756 | 21.6860215054 | 41.85 | 50.96 | 41.53 | 46257 | 46.7616766 | SP |
| 52 | 13.0256 | 34.3683377309 | 37.9 | 50.96 | 34.5 | 47590 | 42.47752058 | SP |
| 156 | 10.4256 | 25.7422222222 | 40.5 | 50.96 | 25.03 | 34671 | 37.81086311 | SP |
| 260 | 25.3856 | 99.3954581049 | 25.54 | 50.96 | 19.652 | 43021 | 34.29778035 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 50.9256 | 0.13 | 0.25 | 50.8 | 50.96 | 50.7613 | 8396 |
| 1719959400 | 50.8001 | 0.29 | 0.57 | 50.33 | 50.82 | 50.3007 | 39383 |
| 1719873000 | 50.51 | 0.07 | 0.14 | 50.47 | 50.55 | 50 | 21455 |
| 1719613800 | 50.44 | 0 | 0.00 | 50.44 | 50.44 | 50.44 | 0 |
| 1719527400 | 50.44 | 0.34 | 0.68 | 50.13 | 50.53 | 50.13 | 43801 |
| 1719441000 | 50.0981 | -0.03 | -0.06 | 50 | 50.12 | 49.95 | 21239 |
| 1719354600 | 50.13 | 0.48 | 0.96 | 49.76 | 50.13 | 49.7279 | 23896 |
| 1719268200 | 49.655 | -0.49 | -0.97 | 50.07 | 50.185 | 49.64 | 111385 |
| 1719009000 | 50.1402 | 0.19 | 0.38 | 50.14 | 50.185 | 49.88 | 26918 |
| 1718922600 | 49.95 | -0.18 | -0.36 | 50.32 | 50.342 | 49.79 | 41399 |
| 1718749800 | 50.13 | 0.12 | 0.24 | 50 | 50.1352 | 49.94 | 35200 |
| 1718663400 | 50.0095 | 0.18 | 0.36 | 49.74 | 50.1596 | 49.5334 | 39550 |
| 1718404200 | 49.83 | 0.28 | 0.56 | 49.6 | 49.83 | 49.56 | 22626 |
| 1718317800 | 49.5506 | -0.16 | -0.32 | 49.84 | 49.84 | 49.3166 | 44479 |
| 1718231400 | 49.71 | 0.68 | 1.39 | 49.65 | 49.89 | 49.55 | 37770 |
| 1718145000 | 49.0295 | 0.11 | 0.22 | 48.71 | 49.03 | 48.6134 | 24936 |
| 1718058600 | 48.9196 | 0.22 | 0.45 | 48.49 | 48.9196 | 48.49 | 19282 |
| 1717799400 | 48.7017 | 0.03 | 0.06 | 48.62 | 48.8896 | 48.5801 | 22320 |
| 1717713000 | 48.6749 | 0.06 | 0.13 | 48.7 | 48.8741 | 48.6 | 49571 |
| 1717626600 | 48.6107 | 1.05 | 2.21 | 48 | 48.6107 | 47.94 | 63128 |
| 1717540200 | 47.5614 | 0.01 | 0.02 | 47.53 | 47.63 | 47.31 | 17800 |
| 1717453800 | 47.55 | 0.24 | 0.51 | 47.72 | 47.77 | 47.14 | 22394 |
| 1717194600 | 47.31 | 0.03 | 0.06 | 47.43 | 47.43 | 46.45 | 57150 |
| 1717108200 | 47.28 | -1.23 | -2.54 | 48.1 | 48.1 | 47.18 | 36475 |
| 1717021800 | 48.51 | -0.23 | -0.47 | 48.36 | 48.6674 | 48.36 | 35004 |
| 1716935400 | 48.7369 | 0.05 | 0.10 | 48.96 | 48.98 | 48.5299 | 32337 |
| 1716589800 | 48.6897 | 0.3 | 0.62 | 48.47 | 48.8 | 48.375 | 12826 |
| 1716503400 | 48.39 | -0.24 | -0.49 | 49.13 | 49.13 | 48.1976 | 27408 |
| 1716417000 | 48.63 | 0.05 | 0.10 | 48.64 | 48.7982 | 48.38 | 29333 |
| 1716330600 | 48.58 | -0.06 | -0.12 | 48.35 | 48.58 | 48.33 | 24519 |
| 1716244200 | 48.64 | 0.39 | 0.81 | 48.28 | 48.68 | 48.25 | 41883 |
| 1715985000 | 48.25 | 0.12 | 0.25 | 48.23 | 48.28 | 47.9892 | 56756 |
| 1715898600 | 48.13 | -0.07 | -0.15 | 48.3 | 48.3638 | 48.13 | 25410 |
| 1715812200 | 48.2 | 0.9 | 1.90 | 47.63 | 48.24 | 47.5675 | 50015 |
| 1715725800 | 47.3 | 0.31 | 0.66 | 46.94 | 47.3133 | 46.94 | 25731 |
| 1715639400 | 46.99 | 0.15 | 0.31 | 47.01 | 47.01 | 46.84 | 19057 |
| 1715380200 | 46.8429 | 0.04 | 0.09 | 47.02 | 47.185 | 46.77 | 26717 |
| 1715293800 | 46.8002 | 0.05 | 0.11 | 46.77 | 46.8998 | 46.6196 | 18723 |
| 1715207400 | 46.75 | -0.17 | -0.37 | 46.64 | 46.81 | 46.64 | 17707 |
| 1715121000 | 46.9223 | 0.17 | 0.37 | 46.81 | 47.03 | 46.75 | 22703 |
| 1715034600 | 46.7506 | 0.64 | 1.39 | 46.37 | 46.7506 | 46.35 | 22110 |
| 1714775400 | 46.11 | 0.62 | 1.36 | 46.07 | 46.21 | 45.85 | 27579 |
| 1714689000 | 45.49 | 0.7 | 1.57 | 45.22 | 45.5741 | 44.835 | 26538 |
| 1714602600 | 44.7883 | -0.19 | -0.43 | 44.88 | 45.5401 | 44.625 | 79295 |
| 1714516200 | 44.98 | -0.79 | -1.72 | 45.6 | 45.735 | 44.98 | 16452 |
| 1714429800 | 45.7682 | -0.08 | -0.18 | 45.98 | 46.01 | 45.6 | 24851 |
| 1714170600 | 45.85 | 0.7 | 1.55 | 45.52 | 45.93 | 45.52 | 21118 |
| 1714084200 | 45.15 | -0.36 | -0.79 | 44.52 | 45.22 | 44.51 | 21342 |
| 1713997800 | 45.51 | -0.07 | -0.15 | 46.01 | 46.0135 | 45.32 | 32034 |
| 1713911400 | 45.58 | 0.87 | 1.95 | 45.09 | 45.63 | 45.0055 | 38282 |
| 1713825000 | 44.7063 | 0.47 | 1.06 | 44.69 | 45 | 44.22 | 32912 |
| 1713565800 | 44.2391 | -1.01 | -2.23 | 45.08 | 45.08 | 44.07 | 65607 |
| 1713479400 | 45.2496 | -0.19 | -0.42 | 45.62 | 45.7175 | 45.19 | 45473 |
| 1713393000 | 45.44 | -0.53 | -1.16 | 46.07 | 46.1529 | 45.385 | 33842 |
| 1713306600 | 45.9712 | 0.13 | 0.29 | 45.85 | 46.23 | 45.75 | 66890 |
| 1713220200 | 45.8402 | -0.92 | -1.97 | 47.1 | 47.1 | 45.74 | 51402 |
| 1712961000 | 46.7599 | -0.83 | -1.74 | 47.14 | 47.16 | 46.6 | 35747 |
| 1712874600 | 47.59 | 0.56 | 1.19 | 47.16 | 47.679 | 46.905 | 129020 |
| 1712788200 | 47.03 | -0.42 | -0.87 | 46.77 | 47.12 | 46.77 | 42663 |
| 1712701800 | 47.445 | 0.14 | 0.31 | 47.54 | 47.54 | 46.92 | 43444 |
| 1712615400 | 47.3004 | -0.04 | -0.08 | 47.46 | 47.49 | 47.17 | 47526 |
| 1712356200 | 47.34 | 0.64 | 1.37 | 46.89 | 47.6 | 46.86 | 30054 |
| 1712269800 | 46.7 | -0.83 | -1.74 | 47.93 | 48.0325 | 46.7 | 64110 |
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
