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 | -0.4649 | -0.932784911717 | 49.84 | 49.84 | 49.1068 | 173 | 49.46797667 | SP |
| 4 | 0.259 | 0.527321998286 | 49.1161 | 50.1727 | 48.663 | 171 | 49.80126746 | SP |
| 12 | 1.3967 | 2.91110166241 | 47.9784 | 50.1727 | 46.9981 | 329 | 48.99248281 | SP |
| 26 | 1.8751 | 3.94757894737 | 47.5 | 50.1727 | 44.9511 | 410 | 47.26034079 | SP |
| 52 | 6.4278 | 14.9667150205 | 42.9473 | 50.36 | 41.31 | 558 | 46.3239889 | SP |
| 156 | 2.3651 | 5.03105722187 | 47.01 | 51.44 | 41.31 | 990 | 46.90777713 | SP |
| 260 | 9.3898 | 23.4831300503 | 39.9853 | 51.44 | 27.3395 | 983 | 44.86173679 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513000 | 49.3751 | 0.26 | 0.53 | 49.1129 | 49.3751 | 49.1129 | 7 |
| 1728426600 | 49.1129 | 0.01 | 0.01 | 49.1068 | 49.1129 | 49.1068 | 2 |
| 1728340200 | 49.1068 | -0.36 | -0.73 | 49.61 | 49.61 | 49.1068 | 74 |
| 1728081000 | 49.4691 | 0.21 | 0.43 | 49.2549 | 49.4691 | 49.2549 | 648 |
| 1727994600 | 49.2549 | -0.41 | -0.82 | 49.74 | 49.74 | 49.2549 | 55 |
| 1727908200 | 49.6639 | -0.14 | -0.28 | 49.84 | 49.84 | 49.6639 | 129 |
| 1727821800 | 49.8013 | -0.2 | -0.40 | 50.1 | 50.1 | 49.8013 | 956 |
| 1727735400 | 49.9994 | 0.11 | 0.22 | 49.8909 | 49.9994 | 49.8909 | 26 |
| 1727476200 | 49.8909 | 0.19 | 0.39 | 49.93 | 49.93 | 49.8909 | 1 |
| 1727389800 | 49.6984 | 0.34 | 0.69 | 49.68 | 49.6984 | 49.68 | 100 |
| 1727303400 | 49.3561 | -0.64 | -1.28 | 49.7046 | 49.7046 | 49.3561 | 5 |
| 1727217000 | 49.9947 | -0.03 | -0.06 | 50.09 | 50.1727 | 49.9947 | 662 |
| 1727130600 | 50.0234 | 0.27 | 0.54 | 49.83 | 50.04 | 49.83 | 95 |
| 1726871400 | 49.7556 | -0.39 | -0.78 | 50.1469 | 50.1469 | 49.7556 | 31 |
| 1726785000 | 50.1469 | 0.31 | 0.63 | 49.8336 | 50.1469 | 49.8336 | 403 |
| 1726698600 | 49.8336 | -0.1 | -0.20 | 49.9343 | 49.9343 | 49.8336 | 249 |
| 1726612200 | 49.9343 | -0.05 | -0.09 | 49.9809 | 49.9809 | 49.9343 | 0 |
| 1726525800 | 49.9809 | 0.38 | 0.77 | 49.89 | 49.9809 | 49.89 | 28 |
| 1726266600 | 49.5993 | 0.65 | 1.34 | 48.9457 | 49.5993 | 48.9457 | 0 |
| 1726180200 | 48.9457 | 0.28 | 0.58 | 48.663 | 48.9457 | 48.663 | 0 |
| 1726093800 | 48.663 | -0.45 | -0.92 | 49.1161 | 49.1161 | 48.663 | 2 |
| 1726007400 | 49.1161 | 0.17 | 0.34 | 48.948 | 49.1161 | 48.93 | 821 |
| 1725921000 | 48.948 | 0.3 | 0.62 | 48.6451 | 48.948 | 48.6451 | 164 |
| 1725661800 | 48.6451 | -0.34 | -0.70 | 48.9891 | 48.9891 | 48.6451 | 83 |
| 1725575400 | 48.9891 | -0.29 | -0.59 | 49.2787 | 49.2787 | 48.9891 | 23 |
| 1725489000 | 49.2787 | -0.05 | -0.10 | 49.3291 | 49.3291 | 49.2787 | 0 |
| 1725402600 | 49.3291 | -0.37 | -0.74 | 49.63 | 49.64 | 49.3291 | 542 |
| 1725057000 | 49.6962 | 0.43 | 0.87 | 49.2697 | 49.6962 | 49.2697 | 123 |
| 1724970600 | 49.2697 | 0.07 | 0.15 | 49.1948 | 49.42 | 49.1948 | 851 |
| 1724884200 | 49.1948 | 0.07 | 0.14 | 49.1261 | 49.33 | 49.1261 | 114 |
| 1724797800 | 49.1261 | -0.09 | -0.19 | 49.219 | 49.219 | 49.0869 | 496 |
| 1724711400 | 49.219 | 0.11 | 0.23 | 49.1067 | 49.31 | 49.1067 | 6589 |
| 1724452200 | 49.1067 | 0.54 | 1.11 | 48.69 | 49.1067 | 48.69 | 595 |
| 1724365800 | 48.5655 | -0.17 | -0.34 | 48.731 | 48.731 | 48.5655 | 116 |
| 1724279400 | 48.731 | 0.36 | 0.74 | 48.372 | 48.731 | 48.372 | 19 |
| 1724193000 | 48.372 | -0.13 | -0.26 | 48.5002 | 48.5002 | 48.372 | 3 |
| 1724106600 | 48.5002 | 0.21 | 0.43 | 48.2907 | 48.5455 | 48.2907 | 227 |
| 1723847400 | 48.2907 | 0.22 | 0.45 | 48.0757 | 48.2907 | 48.0757 | 0 |
| 1723761000 | 48.0757 | 0.43 | 0.89 | 47.95 | 48.2079 | 47.95 | 303 |
| 1723674600 | 47.6503 | 0.2 | 0.42 | 47.4521 | 47.6503 | 47.4521 | 62 |
| 1723588200 | 47.4521 | 0.45 | 0.97 | 46.9981 | 47.4521 | 46.9981 | 19 |
| 1723501800 | 46.9981 | -0.44 | -0.93 | 47.4384 | 47.4384 | 46.9981 | 178 |
| 1723242600 | 47.4384 | -0.05 | -0.11 | 47.69 | 47.69 | 47.29 | 665 |
| 1723156200 | 47.4914 | 0.39 | 0.82 | 47.1052 | 47.4914 | 47.1052 | 50 |
| 1723069800 | 47.1052 | -0.27 | -0.56 | 47.635 | 47.635 | 47.1052 | 39 |
| 1722983400 | 47.372 | 0.27 | 0.57 | 47.1017 | 47.372 | 47.1017 | 168 |
| 1722897000 | 47.1017 | -1.31 | -2.71 | 47.44 | 47.44 | 47.04 | 213 |
| 1722637800 | 48.4113 | -0.17 | -0.35 | 48.5798 | 48.5798 | 48.4113 | 1 |
| 1722551400 | 48.5798 | -0.3 | -0.62 | 48.8816 | 48.8816 | 48.5798 | 52 |
| 1722465000 | 48.8816 | -0.02 | -0.05 | 48.9046 | 48.9046 | 48.8816 | 15 |
| 1722378600 | 48.9046 | 0.36 | 0.75 | 48.5401 | 48.9046 | 48.5401 | 160 |
| 1722292200 | 48.5401 | 0.01 | 0.02 | 48.68 | 48.68 | 48.44 | 961 |
| 1722033000 | 48.531 | 0.48 | 1.00 | 48.0513 | 48.531 | 48.0513 | 1250 |
| 1721946600 | 48.0513 | 0.56 | 1.19 | 47.4865 | 48.0513 | 47.4865 | 0 |
| 1721860200 | 47.4865 | -0.21 | -0.43 | 47.693 | 47.693 | 47.4865 | 35 |
| 1721773800 | 47.693 | -0.06 | -0.13 | 47.7565 | 47.7901 | 47.693 | 295 |
| 1721687400 | 47.7565 | 0.26 | 0.54 | 47.5 | 47.7565 | 47.5 | 2 |
| 1721428200 | 47.5007 | -0.48 | -1.00 | 47.9794 | 47.9794 | 47.5007 | 38 |
| 1721341800 | 47.9794 | -0.42 | -0.87 | 48.3988 | 48.73 | 47.9794 | 548 |
| 1721255400 | 48.3988 | 0.42 | 0.88 | 47.9784 | 48.4797 | 47.9784 | 182 |
| 1721169000 | 47.9784 | 0.97 | 2.06 | 46.99 | 47.9784 | 46.99 | 35 |
| 1721082600 | 47.0098 | 0.02 | 0.04 | 47.07 | 47.11 | 47.0098 | 258 |
| 1720823400 | 46.9905 | 0.51 | 1.10 | 46.45 | 46.9905 | 46.45 | 2 |
| 1720737000 | 46.4796 | 0.93 | 2.03 | 45.34 | 46.4796 | 45.34 | 884 |
| 1720650600 | 45.5534 | 0.58 | 1.28 | 45 | 45.5534 | 45 | 111 |
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
