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 | -0.09 | -0.178784266985 | 50.34 | 50.94 | 49.85 | 0 | 0 | IX |
| 4 | -0.62 | -1.21879300177 | 50.87 | 51.6 | 49.57 | 0 | 0 | IX |
| 12 | -4.12 | -7.57770829502 | 54.37 | 55.79 | 49.57 | 0 | 0 | IX |
| 26 | -6.46 | -11.3912890143 | 56.71 | 65.57 | 49.57 | 0 | 0 | IX |
| 52 | -26.42 | -34.4593713317 | 76.67 | 80.63 | 49.57 | 0 | 0 | IX |
| 156 | -22.82 | -31.2303270836 | 73.07 | 93.8 | 49.57 | 0 | 0 | IX |
| 260 | -20.65 | -29.125528914 | 70.9 | 93.8 | 49.57 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 50.25 | 0.09 | 0.18 | 50.26 | 50.26 | 49.87 | 0 |
| 1730395800 | 50.16 | -0.26 | -0.52 | 50.46 | 50.91 | 49.96 | 0 |
| 1730309400 | 50.42 | -0.05 | -0.10 | 50.47 | 50.81 | 49.85 | 0 |
| 1730223000 | 50.47 | -0.05 | -0.10 | 50.67 | 50.86 | 50.46 | 0 |
| 1730136600 | 50.52 | 0.03 | 0.06 | 50.62 | 50.94 | 50.47 | 0 |
| 1729873800 | 50.49 | 0.15 | 0.30 | 50.34 | 50.79 | 50.32 | 0 |
| 1729787400 | 50.34 | -0.21 | -0.42 | 50.57 | 50.73 | 50.29 | 0 |
| 1729701000 | 50.55 | -0.25 | -0.49 | 50.8 | 51.02 | 50.55 | 0 |
| 1729614600 | 50.8 | -0.16 | -0.31 | 50.96 | 50.98 | 50.57 | 0 |
| 1729528200 | 50.96 | 0.41 | 0.81 | 50.54 | 51.22 | 50.3 | 0 |
| 1729269000 | 50.55 | 0.2 | 0.40 | 50.33 | 50.56 | 50.14 | 0 |
| 1729182600 | 50.35 | 0.57 | 1.15 | 50 | 50.35 | 49.93 | 0 |
| 1729096200 | 49.78 | -0.48 | -0.96 | 50 | 50 | 49.57 | 0 |
| 1729009800 | 50.26 | -0.12 | -0.24 | 50.69 | 50.87 | 49.95 | 0 |
| 1728923400 | 50.38 | -0.72 | -1.41 | 51.07 | 51.07 | 50.24 | 0 |
| 1728664200 | 51.1 | -0.1 | -0.20 | 51.35 | 51.35 | 50.67 | 0 |
| 1728577800 | 51.2 | 0 | 0.00 | 51.08 | 51.29 | 50.82 | 0 |
| 1728491400 | 51.2 | 0.16 | 0.31 | 51.08 | 51.26 | 50.79 | 0 |
| 1728405000 | 51.04 | -0.19 | -0.37 | 51.22 | 51.22 | 50.63 | 0 |
| 1728318600 | 51.23 | -0.15 | -0.29 | 51.38 | 51.6 | 50.69 | 0 |
| 1728059400 | 51.38 | 0.51 | 1.00 | 50.87 | 51.48 | 50.83 | 0 |
| 1727973000 | 50.87 | 0.11 | 0.22 | 50.46 | 50.88 | 50.46 | 0 |
| 1727886600 | 50.76 | 0.03 | 0.06 | 50.67 | 50.83 | 50.47 | 0 |
| 1727800200 | 50.73 | -0.25 | -0.49 | 50.91 | 51.32 | 50.67 | 0 |
| 1727713800 | 50.98 | -1.06 | -2.04 | 51.97 | 51.97 | 50.87 | 0 |
| 1727454600 | 52.04 | 0.03 | 0.06 | 51.97 | 52.18 | 51.35 | 0 |
| 1727368200 | 52.01 | 0.19 | 0.37 | 51.9 | 52.61 | 51.9 | 0 |
| 1727281800 | 51.82 | 0.46 | 0.90 | 51.27 | 51.89 | 51.14 | 0 |
| 1727195400 | 51.36 | 0.17 | 0.33 | 51.19 | 51.43 | 51.01 | 0 |
| 1727109000 | 51.19 | 0.26 | 0.51 | 50.91 | 51.24 | 50.82 | 0 |
| 1726849800 | 50.93 | -0.24 | -0.47 | 51.2 | 51.52 | 50.8 | 0 |
| 1726763400 | 51.17 | 0.01 | 0.02 | 51.28 | 51.53 | 50.97 | 0 |
| 1726677000 | 51.16 | -0.64 | -1.24 | 51.28 | 51.72 | 50.78 | 0 |
| 1726590600 | 51.8 | -1.56 | -2.92 | 52.68 | 52.68 | 50.83 | 0 |
| 1726504200 | 53.36 | -1.45 | -2.65 | 54.89 | 54.96 | 52.2 | 0 |
| 1726245000 | 54.81 | 0.32 | 0.59 | 54.85 | 54.94 | 54.38 | 0 |
| 1726158600 | 54.49 | -0.49 | -0.89 | 54.98 | 55.08 | 54.25 | 0 |
| 1726072200 | 54.98 | -0.26 | -0.47 | 55.44 | 55.52 | 54.94 | 0 |
| 1725985800 | 55.24 | -0.13 | -0.23 | 55.37 | 55.53 | 55.09 | 0 |
| 1725899400 | 55.37 | 0.37 | 0.67 | 55 | 55.45 | 54.92 | 0 |
| 1725640200 | 55 | -0.43 | -0.78 | 55.67 | 55.67 | 54.87 | 0 |
| 1725553800 | 55.43 | 0.4 | 0.73 | 54.23 | 55.79 | 54.23 | 0 |
| 1725467400 | 55.03 | 0.08 | 0.15 | 55.15 | 55.15 | 54.78 | 0 |
| 1725381000 | 54.95 | -0.19 | -0.34 | 55.22 | 55.22 | 54.68 | 0 |
| 1725294600 | 55.14 | 0.05 | 0.09 | 55.32 | 55.32 | 54.76 | 0 |
| 1725035400 | 55.09 | 0.28 | 0.51 | 55.05 | 55.15 | 54.69 | 0 |
| 1724949000 | 54.81 | 0.05 | 0.09 | 54.84 | 55.19 | 54.72 | 0 |
| 1724862600 | 54.76 | 0.16 | 0.29 | 54.48 | 54.88 | 54.37 | 0 |
| 1724776200 | 54.6 | -0.06 | -0.11 | 54.66 | 54.85 | 54.41 | 0 |
| 1724689800 | 54.66 | 0.11 | 0.20 | 54.71 | 54.8 | 54.44 | 0 |
| 1724430600 | 54.55 | 0.22 | 0.40 | 54.44 | 54.68 | 54.28 | 0 |
| 1724344200 | 54.33 | -0.28 | -0.51 | 54.61 | 54.68 | 54.23 | 0 |
| 1724257800 | 54.61 | 0.12 | 0.22 | 54.38 | 54.68 | 54.2 | 0 |
| 1724171400 | 54.49 | -0.52 | -0.95 | 55.13 | 55.21 | 54.12 | 0 |
| 1724085000 | 55.01 | 0.27 | 0.49 | 54.66 | 55.17 | 54.66 | 0 |
| 1723825800 | 54.74 | 0.15 | 0.27 | 54.67 | 54.84 | 54.37 | 0 |
| 1723739400 | 54.59 | 0.35 | 0.65 | 54.56 | 54.75 | 54.2 | 0 |
| 1723653000 | 54.24 | -0.11 | -0.20 | 54.35 | 54.43 | 54 | 0 |
| 1723566600 | 54.35 | -0.38 | -0.69 | 54.53 | 54.55 | 54.07 | 0 |
| 1723480200 | 54.73 | 0.22 | 0.40 | 54.59 | 55.03 | 54.52 | 0 |
| 1723221000 | 54.51 | 0.14 | 0.26 | 54.37 | 54.72 | 54.09 | 0 |
| 1723134600 | 54.37 | 0.08 | 0.15 | 54.29 | 54.39 | 53.71 | 0 |
| 1723048200 | 54.29 | 0.41 | 0.76 | 53.76 | 54.29 | 53.68 | 0 |
| 1722961800 | 53.88 | 0.65 | 1.22 | 53.5 | 54.17 | 53.08 | 0 |
| 1722875400 | 53.23 | -1.28 | -2.35 | 53.76 | 54.04 | 52.84 | 0 |
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
