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 | 0.95 | 1.90954773869 | 49.75 | 50.715 | 49.49 | 5705 | 49.94072125 | SP |
| 4 | -1.5216 | -2.91373684452 | 52.2216 | 52.44 | 49.49 | 5811 | 50.5850143 | SP |
| 12 | -3.16 | -5.86706275529 | 53.86 | 54.32 | 49.49 | 7310 | 51.8810919 | SP |
| 26 | -3.18 | -5.90200445434 | 53.88 | 55.72 | 47.99 | 10035 | 53.06620958 | SP |
| 52 | -0.12 | -0.236127508855 | 50.82 | 55.72 | 47.99 | 8587 | 52.70142197 | SP |
| 156 | -0.12 | -0.236127508855 | 50.82 | 55.72 | 47.99 | 8587 | 52.70142197 | SP |
| 260 | -0.12 | -0.236127508855 | 50.82 | 55.72 | 47.99 | 8587 | 52.70142197 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 50.3479 | 0.38 | 0.76 | 50.22 | 50.355 | 50.2192 | 7750 |
| 1735860900 | 49.97 | 0.43 | 0.86 | 49.9 | 50.1 | 49.8 | 4979 |
| 1735688100 | 49.5448 | -0.14 | -0.27 | 49.77 | 49.78 | 49.49 | 4963 |
| 1735601700 | 49.68 | -0.28 | -0.56 | 49.75 | 49.75 | 49.53 | 5126 |
| 1735342500 | 49.96 | -0.28 | -0.55 | 50.06 | 50.06 | 49.865 | 5489 |
| 1735256100 | 50.2353 | -0.15 | -0.29 | 50.27 | 50.2754 | 50.17 | 9121 |
| 1735077840 | 50.3819 | 0.07 | 0.14 | 50.3101 | 50.4182 | 50.2988 | 2199 |
| 1734996900 | 50.31 | 0.15 | 0.30 | 50.07 | 50.36 | 50.02 | 8315 |
| 1734737700 | 50.1581 | 0.14 | 0.29 | 49.73 | 50.3286 | 49.73 | 12159 |
| 1734651300 | 50.0134 | 0.32 | 0.65 | 50.31 | 50.31 | 50.0134 | 6029 |
| 1734564900 | 49.69 | -1.38 | -2.70 | 51.14 | 51.2 | 49.69 | 7315 |
| 1734478500 | 51.07 | -0.83 | -1.60 | 51.08 | 51.17 | 50.92 | 6151 |
| 1734392100 | 51.8998 | -0.27 | -0.52 | 51.955 | 52.09 | 51.8998 | 2775 |
| 1734132900 | 52.17 | 0.39 | 0.75 | 52.17 | 52.18 | 52.0681 | 4032 |
| 1734046500 | 51.78 | -0.58 | -1.11 | 52.08 | 52.08 | 51.78 | 4823 |
| 1733960100 | 52.3631 | 0.46 | 0.89 | 52.22 | 52.44 | 52.15 | 4394 |
| 1733873700 | 51.9 | -0.17 | -0.33 | 52.19 | 52.19 | 51.8469 | 4159 |
| 1733787300 | 52.0717 | -0.14 | -0.27 | 52.2216 | 52.29 | 52.0717 | 4824 |
| 1733528100 | 52.2115 | -0.25 | -0.48 | 52.29 | 52.29 | 52.0987 | 5926 |
| 1733441700 | 52.4643 | 0.28 | 0.54 | 52.44 | 52.53 | 52.4 | 3142 |
| 1733355300 | 52.1826 | 0.33 | 0.63 | 52.0692 | 52.29 | 52.06 | 16449 |
| 1733268900 | 51.8557 | 0.28 | 0.53 | 51.51 | 51.8557 | 51.3 | 8741 |
| 1733182500 | 51.58 | 0.25 | 0.49 | 51.36 | 51.665 | 51.36 | 7417 |
| 1732917840 | 51.33 | 0 | 0.00 | 50.9 | 51.47 | 50.9 | 9147 |
| 1732750500 | 51.3296 | -0.33 | -0.63 | 51.59 | 51.59 | 51.19 | 9268 |
| 1732664100 | 51.6567 | -0.18 | -0.34 | 51.81 | 51.81 | 51.56 | 7384 |
| 1732577700 | 51.8342 | 0.19 | 0.36 | 52.07 | 52.07 | 51.8 | 24841 |
| 1732318500 | 51.6485 | 0.44 | 0.85 | 51.51 | 51.6485 | 51.48 | 4542 |
| 1732232100 | 51.2122 | 0.08 | 0.15 | 51.1196 | 51.3 | 51.05 | 12223 |
| 1732145700 | 51.1346 | -0.15 | -0.29 | 51 | 51.1346 | 50.91 | 8531 |
| 1732059300 | 51.2838 | 0.27 | 0.53 | 51.03 | 51.34 | 51.02 | 7728 |
| 1731972900 | 51.0115 | 0.43 | 0.85 | 50.77 | 51.04 | 50.77 | 5186 |
| 1731713700 | 50.5833 | -0.05 | -0.11 | 50.66 | 50.66 | 50.48 | 7824 |
| 1731627300 | 50.6381 | -0.1 | -0.20 | 50.92 | 50.92 | 50.62 | 12385 |
| 1731540900 | 50.74 | -0.48 | -0.94 | 51.16 | 51.16 | 50.7342 | 4526 |
| 1731454500 | 51.22 | -0.77 | -1.48 | 51.51 | 51.51 | 51.135 | 2911 |
| 1731368100 | 51.9901 | -0.54 | -1.03 | 51.9657 | 52.03 | 51.93 | 9396 |
| 1731108900 | 52.53 | -0.92 | -1.73 | 52.92 | 52.92 | 52.34 | 10392 |
| 1731022500 | 53.4544 | 0.7 | 1.32 | 53.29 | 53.4544 | 53.25 | 5298 |
| 1730936100 | 52.7573 | -0.25 | -0.47 | 52.31 | 52.85 | 52.31 | 6273 |
| 1730849700 | 53.0057 | 0.51 | 0.98 | 52.92 | 53.04 | 52.92 | 2555 |
| 1730763300 | 52.4936 | 0.06 | 0.11 | 52.64 | 52.72 | 52.4936 | 12950 |
| 1730500500 | 52.4373 | 0.06 | 0.11 | 52.82 | 52.82 | 52.4301 | 2668 |
| 1730414100 | 52.3787 | -0.22 | -0.41 | 52.53 | 52.53 | 52.1201 | 5521 |
| 1730327700 | 52.5958 | -0.24 | -0.44 | 52.74 | 52.74 | 52.5958 | 6346 |
| 1730241300 | 52.8308 | -0.13 | -0.24 | 52.89 | 52.9599 | 52.82 | 1924 |
| 1730154900 | 52.96 | 0.04 | 0.08 | 53.02 | 53.05 | 52.92 | 13777 |
| 1729895700 | 52.92 | -0.25 | -0.47 | 53.07 | 53.21 | 52.92 | 5308 |
| 1729809300 | 53.1682 | 0.01 | 0.01 | 53.13 | 53.1682 | 53.08 | 2825 |
| 1729722900 | 53.1625 | -0.3 | -0.56 | 53.13 | 53.21 | 52.9943 | 8248 |
| 1729636500 | 53.4606 | -0.34 | -0.64 | 53.39 | 53.51 | 53.33 | 6126 |
| 1729550100 | 53.8024 | -0.3 | -0.55 | 53.87 | 53.97 | 53.7349 | 36257 |
| 1729290900 | 54.0991 | -0.01 | -0.02 | 54.14 | 54.25 | 54.071 | 5958 |
| 1729204500 | 54.11 | 0.2 | 0.37 | 54.2 | 54.32 | 54.11 | 6514 |
| 1729118100 | 53.9131 | 0.43 | 0.80 | 53.88 | 53.95 | 53.83 | 2938 |
| 1729031700 | 53.4852 | -0.57 | -1.06 | 54.06 | 54.06 | 53.46 | 3044 |
| 1728945300 | 54.0572 | 0.16 | 0.30 | 53.86 | 54.11 | 53.86 | 2374 |
| 1728686100 | 53.8968 | 0.26 | 0.49 | 53.82 | 53.8968 | 53.76 | 2509 |
| 1728599700 | 53.6331 | 0.01 | 0.02 | 53.57 | 53.6331 | 53.5299 | 2626 |
| 1728513300 | 53.6221 | -0.06 | -0.11 | 53.5 | 53.68 | 53.5 | 5919 |
| 1728426900 | 53.68 | 0.54 | 1.02 | 53.56 | 53.68 | 53.5599 | 10256 |
| 1728340500 | 53.14 | -0.4 | -0.75 | 53.39 | 53.48 | 53.14 | 3387 |
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
