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 | 0.48 | 0.953137410643 | 50.36 | 51.04 | 50.17 | 6010568 | 50.44801966 | CS |
| 4 | 2.28 | 4.69522240527 | 48.56 | 51.04 | 47.87 | 5562094 | 49.41775664 | CS |
| 12 | 0.79 | 1.57842157842 | 50.05 | 52.34 | 47.41 | 8041164 | 49.62818819 | CS |
| 26 | 2.59 | 5.36787564767 | 48.25 | 52.34 | 45.05 | 7972044 | 48.50500138 | CS |
| 52 | 2.5 | 5.17170045511 | 48.34 | 52.34 | 42.75 | 7428190 | 47.62896653 | CS |
| 156 | 1.39 | 2.81092012133 | 49.45 | 59.69 | 42.75 | 8213116 | 51.54726921 | CS |
| 260 | 6.41 | 14.4271888364 | 44.43 | 59.69 | 33.06 | 7745578 | 49.01712171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 50.72 | 0.47 | 0.94 | 50.39 | 50.87 | 50.32 | 3142232 |
| 1721943600 | 50.25 | -0.25 | -0.50 | 50.41 | 50.66 | 50.22 | 5057540 |
| 1721857200 | 50.5 | 0.25 | 0.50 | 50.17 | 50.73 | 50.17 | 6097508 |
| 1721770800 | 50.25 | -0.26 | -0.51 | 50.51 | 50.59 | 50.18 | 4410071 |
| 1721684400 | 50.51 | 0.34 | 0.68 | 50.36 | 50.64 | 50.27 | 2029994 |
| 1721425200 | 50.17 | 0.43 | 0.86 | 49.66 | 50.34 | 49.58 | 8408156 |
| 1721338800 | 49.74 | 0.16 | 0.32 | 49.48 | 49.91 | 49.35 | 8349564 |
| 1721252400 | 49.58 | 0.36 | 0.73 | 49.21 | 49.72 | 49.16 | 8346433 |
| 1721166000 | 49.22 | 0.27 | 0.55 | 49.2 | 49.39 | 48.88 | 4750908 |
| 1721079600 | 48.95 | -0.29 | -0.59 | 49.39 | 49.39 | 48.91 | 5387744 |
| 1720820400 | 49.24 | 0.43 | 0.88 | 48.86 | 49.34 | 48.74 | 3575795 |
| 1720734000 | 48.81 | 0.11 | 0.23 | 48.81 | 48.97 | 48.66 | 6239846 |
| 1720647600 | 48.7 | 0.48 | 1.00 | 48.25 | 48.73 | 48.17 | 6879395 |
| 1720561200 | 48.22 | -0.03 | -0.06 | 48.18 | 48.29 | 47.87 | 4728255 |
| 1720474800 | 48.25 | -0.24 | -0.49 | 48.5 | 48.55 | 48.15 | 4252558 |
| 1720215600 | 48.49 | -0.46 | -0.94 | 48.95 | 49 | 48.45 | 6113816 |
| 1720129200 | 48.95 | 0.12 | 0.25 | 48.99 | 49 | 48.8 | 1871238 |
| 1720042800 | 48.83 | -0.1 | -0.20 | 49.09 | 49.39 | 48.81 | 3375835 |
| 1719956400 | 48.93 | 0.26 | 0.53 | 48.56 | 49.13 | 48.56 | 6193457 |
| 1719610800 | 48.67 | 0.39 | 0.81 | 48.35 | 48.79 | 48.35 | 6439364 |
| 1719524400 | 48.28 | -0.15 | -0.31 | 48.41 | 48.49 | 48.15 | 2961413 |
| 1719438000 | 48.43 | 0.66 | 1.38 | 47.7 | 48.5 | 47.56 | 3989221 |
| 1719351600 | 47.77 | -0.2 | -0.42 | 47.91 | 48.06 | 47.58 | 3964456 |
| 1719265200 | 47.97 | 0.47 | 0.99 | 47.6 | 48.06 | 47.42 | 8882080 |
| 1719006000 | 47.5 | -0.05 | -0.11 | 47.5 | 47.69 | 47.43 | 13741772 |
| 1718919600 | 47.55 | -0.02 | -0.04 | 47.6 | 47.9 | 47.41 | 5687228 |
| 1718833200 | 47.57 | -0.18 | -0.38 | 47.65 | 47.84 | 47.52 | 1856350 |
| 1718746800 | 47.75 | -0.08 | -0.17 | 47.78 | 47.98 | 47.62 | 3755475 |
| 1718660400 | 47.83 | -0.42 | -0.87 | 48.09 | 48.15 | 47.78 | 4975760 |
| 1718401200 | 48.25 | -0.34 | -0.70 | 48.51 | 48.52 | 48.11 | 8310178 |
| 1718314800 | 48.59 | -0.34 | -0.69 | 48.75 | 48.81 | 48.57 | 2668769 |
| 1718228400 | 48.93 | 0.15 | 0.31 | 49.04 | 49.28 | 48.86 | 4731689 |
| 1718142000 | 48.78 | -0.3 | -0.61 | 49.02 | 49.03 | 48.68 | 5167286 |
| 1718055600 | 49.08 | -0.13 | -0.26 | 49.33 | 49.39 | 49.03 | 7769576 |
| 1717796400 | 49.21 | -0.27 | -0.55 | 49.35 | 49.5 | 49.03 | 7011868 |
| 1717710000 | 49.48 | -0.2 | -0.40 | 49.63 | 49.92 | 49.41 | 5140221 |
| 1717623600 | 49.68 | 0.41 | 0.83 | 49.46 | 49.75 | 49.36 | 5858081 |
| 1717537200 | 49.27 | -0.42 | -0.85 | 49.69 | 49.69 | 49.02 | 4223757 |
| 1717450800 | 49.69 | -0.14 | -0.28 | 49.46 | 49.92 | 49.46 | 11679974 |
| 1717191600 | 49.83 | 0.91 | 1.86 | 49.02 | 49.9 | 48.78 | 12935801 |
| 1717105200 | 48.92 | -0.01 | -0.02 | 48.96 | 49.27 | 48.8 | 7343981 |
| 1717018800 | 48.93 | -0.4 | -0.81 | 49.22 | 49.23 | 48.82 | 11118313 |
| 1716932400 | 49.33 | -0.24 | -0.48 | 49.28 | 49.55 | 49.15 | 7247175 |
| 1716846000 | 49.57 | 0.04 | 0.08 | 49.52 | 49.7 | 49.5 | 7097450 |
| 1716586800 | 49.53 | 0.08 | 0.16 | 49.54 | 49.65 | 49.45 | 9148883 |
| 1716500400 | 49.45 | -0.67 | -1.34 | 50.12 | 50.25 | 49.32 | 13817851 |
| 1716414000 | 50.12 | -0.08 | -0.16 | 50.05 | 50.35 | 49.93 | 15903131 |
| 1716327600 | 50.2 | 0.16 | 0.32 | 49.96 | 50.41 | 49.86 | 14186853 |
| 1715982000 | 50.04 | -0.02 | -0.04 | 50.2 | 50.2 | 49.91 | 16220037 |
| 1715895600 | 50.06 | -0.27 | -0.54 | 50.18 | 50.44 | 49.83 | 7010631 |
| 1715809200 | 50.33 | -0.17 | -0.34 | 50.59 | 50.72 | 50.18 | 14363202 |
| 1715722800 | 50.5 | -1.18 | -2.28 | 50.71 | 50.77 | 50.11 | 24485766 |
| 1715636400 | 51.68 | 0.01 | 0.02 | 51.95 | 52.04 | 51.45 | 11278699 |
| 1715377200 | 51.67 | 0.53 | 1.04 | 51.99 | 52.34 | 51.45 | 12335037 |
| 1715290800 | 51.14 | -0.01 | -0.02 | 51.19 | 51.38 | 51.02 | 12333637 |
| 1715204400 | 51.15 | 0.57 | 1.13 | 50.2 | 51.55 | 50.2 | 11410530 |
| 1715118000 | 50.58 | 0.44 | 0.88 | 50.41 | 50.61 | 50.3 | 18787160 |
| 1715031600 | 50.14 | 0.41 | 0.82 | 50.05 | 50.25 | 49.92 | 12390001 |
| 1714772400 | 49.73 | -0.1 | -0.20 | 49.95 | 50.37 | 49.64 | 5589843 |
| 1714686000 | 49.83 | 0.84 | 1.71 | 49.2 | 49.85 | 49.11 | 11044767 |
| 1714599600 | 48.99 | 0.04 | 0.08 | 48.9 | 49.26 | 48.59 | 6890852 |
| 1714513200 | 48.95 | -0.2 | -0.41 | 49.25 | 49.26 | 48.89 | 13542588 |
| 1714426800 | 49.15 | -0.37 | -0.75 | 48.99 | 49.17 | 48.78 | 12512134 |
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
