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 | 0.04 | 0.0808407437349 | 49.48 | 49.55 | 49.46 | 2263413 | 49.48318877 | SP |
| 4 | 0.01 | 0.0201979398101 | 49.51 | 49.55 | 49.31 | 1253319 | 49.4434245 | SP |
| 12 | 0.15 | 0.303828235771 | 49.37 | 49.55 | 49.24 | 911759 | 49.42326997 | SP |
| 26 | 0.11 | 0.222626998583 | 49.41 | 49.71 | 49.24 | 877396 | 49.44195596 | SP |
| 52 | 0.39 | 0.793812334622 | 49.13 | 49.71 | 48.9418 | 952002 | 49.2921587 | SP |
| 156 | -0.57 | -1.13795168696 | 50.09 | 50.15 | 48.68 | 714797 | 49.33527488 | SP |
| 260 | -0.52 | -1.03916866507 | 50.04 | 51.26 | 48.68 | 696558 | 49.36970139 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 49.52 | 0.02 | 0.03 | 49.52 | 49.55 | 49.51 | 495260 |
| 1719527400 | 49.505 | 0.02 | 0.04 | 49.48 | 49.52 | 49.48 | 590787 |
| 1719441000 | 49.485 | 0.01 | 0.01 | 49.46 | 49.49 | 49.46 | 5521741 |
| 1719354600 | 49.48 | 0.01 | 0.02 | 49.49 | 49.49 | 49.47 | 3396949 |
| 1719268200 | 49.47 | -0.01 | -0.02 | 49.46 | 49.49 | 49.46 | 629085 |
| 1719009000 | 49.48 | 0.03 | 0.06 | 49.48 | 49.49 | 49.47 | 1178501 |
| 1718922600 | 49.45 | 0 | 0.00 | 49.42 | 49.46 | 49.42 | 2267895 |
| 1718749800 | 49.45 | 0.03 | 0.05 | 49.45 | 49.48 | 49.44 | 794917 |
| 1718663400 | 49.425 | -0.04 | -0.07 | 49.47 | 49.47 | 49.41 | 396803 |
| 1718404200 | 49.46 | 0.02 | 0.03 | 49.46 | 49.46 | 49.44 | 710431 |
| 1718317800 | 49.445 | 0.04 | 0.07 | 49.43 | 49.45 | 49.42 | 747521 |
| 1718231400 | 49.41 | 0.01 | 0.03 | 49.44 | 49.48 | 49.41 | 595240 |
| 1718145000 | 49.395 | 0.03 | 0.05 | 49.4 | 49.4 | 49.37 | 427851 |
| 1718058600 | 49.37 | 0.02 | 0.04 | 49.36 | 49.38 | 49.35 | 456330 |
| 1717799400 | 49.35 | -0.04 | -0.07 | 49.37 | 49.37 | 49.34 | 561443 |
| 1717713000 | 49.385 | 0 | 0.01 | 49.38 | 49.4 | 49.37 | 751104 |
| 1717626600 | 49.38 | 0.02 | 0.04 | 49.37 | 49.39 | 49.34 | 940418 |
| 1717540200 | 49.36 | 0.02 | 0.03 | 49.35 | 49.38 | 49.35 | 1125661 |
| 1717453800 | 49.345 | -0.2 | -0.39 | 49.32 | 49.35 | 49.31 | 2119508 |
| 1717194600 | 49.54 | 0.05 | 0.09 | 49.51 | 49.54 | 49.51 | 593235 |
| 1717108200 | 49.495 | 0.03 | 0.06 | 49.48 | 49.5 | 49.48 | 494573 |
| 1717021800 | 49.465 | 0.02 | 0.04 | 49.47 | 49.47 | 49.45 | 535421 |
| 1716935400 | 49.445 | -0.01 | -0.02 | 49.46 | 49.47 | 49.44 | 503452 |
| 1716589800 | 49.455 | 0.01 | 0.02 | 49.45 | 49.46 | 49.44 | 802104 |
| 1716503400 | 49.445 | -0.01 | -0.01 | 49.48 | 49.48 | 49.43 | 3633767 |
| 1716417000 | 49.45 | -0.01 | -0.02 | 49.46 | 49.46 | 49.44 | 540349 |
| 1716330600 | 49.46 | 0.02 | 0.03 | 49.45 | 49.47 | 49.45 | 699558 |
| 1716244200 | 49.445 | 0.02 | 0.03 | 49.44 | 49.46 | 49.44 | 791758 |
| 1715985000 | 49.43 | 0 | 0.00 | 49.41 | 49.46 | 49.41 | 1045616 |
| 1715898600 | 49.429 | -0.03 | -0.06 | 49.44 | 49.46 | 49.42 | 1021200 |
| 1715812200 | 49.46 | 0.06 | 0.13 | 49.44 | 49.46 | 49.439 | 791987 |
| 1715725800 | 49.395 | 0.01 | 0.02 | 49.4 | 49.41 | 49.39 | 603192 |
| 1715639400 | 49.385 | 0.02 | 0.03 | 49.4 | 49.4 | 49.38 | 1093708 |
| 1715380200 | 49.37 | -0.01 | -0.02 | 49.38 | 49.38 | 49.36 | 358586 |
| 1715293800 | 49.38 | 0.03 | 0.05 | 49.38 | 49.4 | 49.375 | 651720 |
| 1715207400 | 49.355 | -0.02 | -0.03 | 49.35 | 49.37 | 49.35 | 499169 |
| 1715121000 | 49.37 | 0.02 | 0.03 | 49.38 | 49.38 | 49.36 | 510331 |
| 1715034600 | 49.355 | -0.01 | -0.02 | 49.37 | 49.38 | 49.35 | 631897 |
| 1714775400 | 49.365 | 0.05 | 0.09 | 49.36 | 49.38 | 49.33 | 452266 |
| 1714689000 | 49.32 | 0.05 | 0.10 | 49.3 | 49.33 | 49.29 | 750312 |
| 1714602600 | 49.27 | -0.17 | -0.34 | 49.24 | 49.29 | 49.24 | 458733 |
| 1714516200 | 49.44 | -0.02 | -0.03 | 49.46 | 49.46 | 49.44 | 386774 |
| 1714429800 | 49.455 | 0.02 | 0.04 | 49.44 | 49.48 | 49.44 | 637204 |
| 1714170600 | 49.435 | 0.01 | 0.01 | 49.45 | 49.45 | 49.43 | 821758 |
| 1714084200 | 49.43 | -0.01 | -0.02 | 49.44 | 49.44 | 49.41 | 1038114 |
| 1713997800 | 49.44 | 0 | 0.01 | 49.43 | 49.44 | 49.4101 | 916641 |
| 1713911400 | 49.435 | 0.04 | 0.07 | 49.4 | 49.446 | 49.4 | 1121950 |
| 1713825000 | 49.4 | 0.02 | 0.03 | 49.4 | 49.405 | 49.39 | 991583 |
| 1713565800 | 49.385 | 0.02 | 0.04 | 49.39 | 49.39 | 49.38 | 411392 |
| 1713479400 | 49.365 | -0.02 | -0.03 | 49.4 | 49.4 | 49.36 | 375553 |
| 1713393000 | 49.38 | 0.05 | 0.09 | 49.35 | 49.39 | 49.35 | 462641 |
| 1713306600 | 49.335 | -0.01 | -0.02 | 49.34 | 49.35 | 49.32 | 470927 |
| 1713220200 | 49.345 | -0.04 | -0.07 | 49.34 | 49.36 | 49.33 | 848176 |
| 1712961000 | 49.38 | 0.02 | 0.04 | 49.37 | 49.38 | 49.37 | 589477 |
| 1712874600 | 49.36 | 0.06 | 0.12 | 49.35 | 49.36 | 49.34 | 760144 |
| 1712788200 | 49.3 | -0.09 | -0.18 | 49.32 | 49.33 | 49.29 | 668671 |
| 1712701800 | 49.39 | 0.04 | 0.07 | 49.37 | 49.41 | 49.37 | 524665 |
| 1712615400 | 49.355 | 0 | 0.00 | 49.36 | 49.37 | 49.35 | 473539 |
| 1712356200 | 49.355 | -0.05 | -0.09 | 49.37 | 49.37 | 49.35 | 608472 |
| 1712269800 | 49.4 | 0.05 | 0.10 | 49.39 | 49.4 | 49.37 | 473745 |
| 1712183400 | 49.35 | 0.02 | 0.03 | 49.33 | 49.36 | 49.33 | 643560 |
| 1712097000 | 49.335 | 0.04 | 0.07 | 49.3 | 49.34 | 49.3 | 1416687 |
| 1712010600 | 49.3 | -0.25 | -0.50 | 49.34 | 49.34 | 49.29 | 1335161 |
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
