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 | -0.165 | -0.330264211369 | 49.96 | 51.17 | 48.87 | 319114 | 49.60923427 | CS |
| 4 | 0.815 | 1.66394446713 | 48.98 | 52.285 | 47.78 | 199651 | 49.91996406 | CS |
| 12 | -0.415 | -0.826528579964 | 50.21 | 52.285 | 47.1 | 151938 | 49.57300015 | CS |
| 26 | 2.675 | 5.67699490662 | 47.12 | 54.44 | 46.74 | 133176 | 50.06521723 | CS |
| 52 | 5.595 | 12.6583710407 | 44.2 | 54.44 | 38.67 | 131329 | 47.19613094 | CS |
| 156 | 9.675 | 24.1151545364 | 40.12 | 54.44 | 32.575 | 131451 | 42.68829075 | CS |
| 260 | 13.635 | 37.7074115044 | 36.16 | 54.44 | 25.53 | 144223 | 39.40151549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 49.2 | -0.89 | -1.78 | 50.01 | 50.5 | 48.87 | 199293 |
| 1742510400 | 50.09 | 0.02 | 0.04 | 49.92 | 50.425 | 49.83 | 131637 |
| 1742424000 | 50.07 | -0.05 | -0.10 | 50.04 | 50.485 | 49.65 | 165064 |
| 1742337600 | 50.12 | -0.45 | -0.89 | 50.32 | 50.69 | 50.045 | 132947 |
| 1742251200 | 50.57 | 0.43 | 0.86 | 49.96 | 51.17 | 49.96 | 196998 |
| 1741992000 | 50.14 | 0.5 | 1.01 | 49.66 | 50.22 | 49.6 | 105029 |
| 1741905600 | 49.64 | 0.96 | 1.97 | 48.88 | 49.78 | 48.31 | 134016 |
| 1741819200 | 48.68 | 0.04 | 0.08 | 48.61 | 48.835 | 47.78 | 129121 |
| 1741732800 | 48.64 | 0.41 | 0.85 | 48.46 | 48.96 | 48.13 | 118461 |
| 1741646400 | 48.23 | -0.51 | -1.05 | 48.69 | 49.22 | 48.07 | 157785 |
| 1741390800 | 48.74 | -0.71 | -1.44 | 49.46 | 49.775 | 48.67 | 145871 |
| 1741304400 | 49.45 | -0.77 | -1.53 | 50.04 | 50.04 | 49.39 | 177160 |
| 1741218000 | 50.22 | -0.6 | -1.18 | 50.62 | 51.08 | 50.155 | 237925 |
| 1741131600 | 50.82 | -1.26 | -2.42 | 51.96 | 52.2 | 50.82 | 202765 |
| 1741045200 | 52.08 | 0.28 | 0.54 | 51.6 | 52.285 | 51.595 | 164747 |
| 1740786000 | 51.8 | 0.66 | 1.29 | 51.14 | 51.82 | 50.93 | 162352 |
| 1740699600 | 51.14 | 0.37 | 0.73 | 50.56 | 51.34 | 50.56 | 136137 |
| 1740613200 | 50.77 | -0.14 | -0.27 | 50.51 | 50.885 | 50.19 | 166844 |
| 1740526800 | 50.91 | 1.58 | 3.20 | 49.61 | 51.24 | 49.535 | 210344 |
| 1740440400 | 49.33 | 0.38 | 0.78 | 48.98 | 49.79 | 48.82 | 152742 |
| 1740181200 | 48.95 | 0.14 | 0.29 | 49.28 | 49.98 | 48.55 | 198080 |
| 1740094800 | 48.81 | -0.25 | -0.51 | 48.71 | 48.94 | 48.3 | 87058 |
| 1740008400 | 49.06 | 0.28 | 0.57 | 48.51 | 49.385 | 48.39 | 112292 |
| 1739922000 | 48.78 | -0.27 | -0.55 | 48.87 | 49.245 | 48.695 | 130495 |
| 1739576400 | 49.05 | -0.17 | -0.35 | 49.15 | 49.23 | 48.86 | 115590 |
| 1739490000 | 49.22 | 0.85 | 1.76 | 48.46 | 49.24 | 48.3 | 92372 |
| 1739403600 | 48.37 | -0.61 | -1.25 | 48.52 | 48.84 | 48.25 | 135516 |
| 1739317200 | 48.98 | 0.39 | 0.80 | 48.45 | 49.17 | 48.06 | 86868 |
| 1739230800 | 48.59 | -1.04 | -2.10 | 49.86 | 49.99 | 48.53 | 191584 |
| 1738971600 | 49.63 | -0.32 | -0.64 | 49.87 | 49.96 | 49.26 | 319057 |
| 1738885200 | 49.95 | 0.26 | 0.52 | 49.81 | 49.97 | 49.5 | 86953 |
| 1738798800 | 49.69 | 0.26 | 0.53 | 49.8 | 49.91 | 49.35 | 73537 |
| 1738712400 | 49.43 | 0.28 | 0.57 | 49.05 | 49.58 | 49 | 125012 |
| 1738626000 | 49.15 | -0.01 | -0.02 | 48.59 | 49.41 | 48.24 | 107308 |
| 1738366800 | 49.16 | -0.2 | -0.41 | 49.08 | 49.48 | 48.585 | 130942 |
| 1738280400 | 49.36 | -0.25 | -0.50 | 49.78 | 49.985 | 49.25 | 104552 |
| 1738194000 | 49.61 | -0.1 | -0.20 | 49.28 | 50.06 | 49.24 | 121321 |
| 1738107600 | 49.71 | -0.38 | -0.76 | 49.85 | 50.45 | 49.5 | 102245 |
| 1738021200 | 50.09 | 0.98 | 2.00 | 49.26 | 50.505 | 48.51 | 180398 |
| 1737762000 | 49.11 | 0 | 0.00 | 48.43 | 49.11 | 48.28 | 77032 |
| 1737675600 | 49.11 | 0 | 0.00 | 49.11 | 49.11 | 49.11 | 0 |
| 1737589200 | 49.11 | -0.5 | -1.01 | 49.46 | 49.46 | 48.75 | 114761 |
| 1737502800 | 49.61 | -0.2 | -0.40 | 49.7 | 50.67 | 49.53 | 151898 |
| 1737157200 | 49.81 | -0.42 | -0.84 | 50.3 | 50.42 | 49.75 | 132020 |
| 1737070800 | 50.23 | 0.44 | 0.88 | 49.85 | 50.32 | 49.83 | 144985 |
| 1736984400 | 49.79 | 0.44 | 0.89 | 49.96 | 49.97 | 49.47 | 86964 |
| 1736898000 | 49.35 | 1.25 | 2.60 | 48.11 | 49.44 | 48.11 | 98673 |
| 1736811600 | 48.1 | 0.64 | 1.35 | 47.16 | 48.15 | 47.16 | 191053 |
| 1736552400 | 47.46 | -1.3 | -2.67 | 48.08 | 48.25 | 47.1 | 139614 |
| 1736379600 | 48.76 | 0.11 | 0.23 | 48.43 | 48.83 | 48.11 | 137242 |
| 1736293200 | 48.65 | -0.22 | -0.45 | 48.86 | 49.3 | 48.49 | 183933 |
| 1736206800 | 48.87 | -1.14 | -2.28 | 49.85 | 50.01 | 48.78 | 107726 |
| 1735947600 | 50.01 | -0.44 | -0.87 | 50.6 | 50.73 | 49.9 | 89731 |
| 1735861200 | 50.45 | -0.78 | -1.52 | 51.3 | 51.63 | 50.39 | 83287 |
| 1735688400 | 51.23 | 0.34 | 0.67 | 51.01 | 51.27 | 50.73 | 69814 |
| 1735602000 | 50.89 | 0 | 0.00 | 50.21 | 51.06 | 50.21 | 68729 |
| 1735342800 | 50.89 | -0.52 | -1.01 | 51.22 | 51.53 | 50.61 | 123639 |
| 1735256400 | 51.41 | 0.16 | 0.31 | 51.04 | 51.53 | 50.88 | 59819 |
| 1735077840 | 51.25 | 0.57 | 1.12 | 50.89 | 51.27 | 50.25 | 49372 |
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
