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 | 0.94 | 1.87064676617 | 50.25 | 51.2599 | 49.96 | 567397 | 50.46524178 | SP |
| 4 | 0.81 | 1.60778086542 | 50.38 | 51.2599 | 49.19 | 565405 | 50.29276878 | SP |
| 12 | -0.25 | -0.48600311042 | 51.44 | 51.6989 | 48.26 | 815446 | 49.99413139 | SP |
| 26 | -1.32 | -2.51380689392 | 52.51 | 53.36 | 48.26 | 876790 | 50.87147927 | SP |
| 52 | 0.49 | 0.966469428008 | 50.7 | 53.36 | 44.455 | 795888 | 49.88957185 | SP |
| 156 | -18.1 | -26.1220955405 | 69.29 | 72.19 | 44.455 | 648204 | 56.56895747 | SP |
| 260 | -10.55 | -17.087787496 | 61.74 | 74.42 | 44.455 | 542595 | 59.75386127 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 51.19 | 0.11 | 0.22 | 51.14 | 51.2599 | 51.05 | 417908 |
| 1718317800 | 51.08 | 0.39 | 0.77 | 51.02 | 51.16 | 50.8 | 363544 |
| 1718231400 | 50.69 | 0.38 | 0.76 | 50.95 | 51.17 | 50.68 | 906727 |
| 1718145000 | 50.31 | 0.29 | 0.58 | 50.01 | 50.37 | 49.99 | 536289 |
| 1718058600 | 50.02 | -0.19 | -0.38 | 50.03 | 50.075 | 49.96 | 426445 |
| 1717799400 | 50.21 | -0.63 | -1.24 | 50.25 | 50.38 | 50.145 | 603978 |
| 1717713000 | 50.84 | -0.08 | -0.16 | 50.77 | 50.895 | 50.73 | 787576 |
| 1717626600 | 50.92 | 0.27 | 0.53 | 50.8 | 50.935 | 50.505 | 634103 |
| 1717540200 | 50.65 | 0.3 | 0.60 | 50.55 | 50.735 | 50.43 | 561281 |
| 1717453800 | 50.35 | 0.23 | 0.46 | 50.05 | 50.37 | 50.04 | 685097 |
| 1717194600 | 50.12 | 0.37 | 0.74 | 50.04 | 50.12 | 49.8899 | 924661 |
| 1717108200 | 49.75 | 0.41 | 0.83 | 49.64 | 49.785 | 49.555 | 986959 |
| 1717021800 | 49.34 | -0.41 | -0.82 | 49.43 | 49.43 | 49.19 | 446538 |
| 1716935400 | 49.75 | -0.46 | -0.92 | 50.24 | 50.26 | 49.69 | 468457 |
| 1716589800 | 50.21 | 0.19 | 0.38 | 50.04 | 50.23 | 49.99 | 309967 |
| 1716503400 | 50.02 | -0.33 | -0.66 | 50.42 | 50.42 | 49.94 | 666424 |
| 1716417000 | 50.35 | -0.01 | -0.02 | 50.19 | 50.4062 | 50.19 | 376005 |
| 1716330600 | 50.36 | 0.12 | 0.24 | 50.45 | 50.48 | 50.335 | 379134 |
| 1716244200 | 50.24 | -0.05 | -0.10 | 50.28 | 50.29 | 50.18 | 405444 |
| 1715985000 | 50.29 | -0.18 | -0.36 | 50.38 | 50.46 | 50.2639 | 274062 |
| 1715898600 | 50.47 | -0.11 | -0.22 | 50.7 | 50.7 | 50.45 | 428352 |
| 1715812200 | 50.58 | 0.65 | 1.30 | 50.5 | 50.665 | 50.325 | 556850 |
| 1715725800 | 49.93 | 0.19 | 0.38 | 49.94 | 50.03 | 49.82 | 375366 |
| 1715639400 | 49.74 | 0.03 | 0.06 | 49.9 | 49.93 | 49.73 | 354059 |
| 1715380200 | 49.71 | -0.21 | -0.42 | 49.78 | 49.82 | 49.63 | 291452 |
| 1715293800 | 49.92 | 0.15 | 0.30 | 49.7 | 50.005 | 49.64 | 799912 |
| 1715207400 | 49.77 | -0.23 | -0.46 | 49.75 | 49.92 | 49.75 | 335019 |
| 1715121000 | 50 | 0.09 | 0.18 | 50.13 | 50.238 | 49.925 | 521632 |
| 1715034600 | 49.91 | 0.24 | 0.48 | 49.77 | 49.91 | 49.725 | 648372 |
| 1714775400 | 49.67 | 0.4 | 0.81 | 49.76 | 49.82 | 49.45 | 833252 |
| 1714689000 | 49.27 | 0.41 | 0.84 | 48.89 | 49.275 | 48.78 | 869585 |
| 1714602600 | 48.86 | 0.06 | 0.12 | 48.83 | 49.246 | 48.71 | 939915 |
| 1714516200 | 48.8 | -0.41 | -0.83 | 48.97 | 49.0802 | 48.74 | 629336 |
| 1714429800 | 49.21 | 0.32 | 0.65 | 49.15 | 49.245 | 49.02 | 506208 |
| 1714170600 | 48.89 | 0.25 | 0.51 | 48.91 | 49.05 | 48.87 | 456535 |
| 1714084200 | 48.64 | -0.19 | -0.39 | 48.48 | 48.6699 | 48.26 | 814213 |
| 1713997800 | 48.83 | -0.32 | -0.65 | 48.95 | 48.97 | 48.625 | 833731 |
| 1713911400 | 49.15 | 0.07 | 0.14 | 48.99 | 49.43 | 48.9 | 886493 |
| 1713825000 | 49.08 | 0.1 | 0.20 | 48.92 | 49.1 | 48.875 | 661253 |
| 1713565800 | 48.98 | 0.09 | 0.18 | 49.17 | 49.17 | 48.89 | 822033 |
| 1713479400 | 48.89 | -0.14 | -0.29 | 49.1 | 49.1 | 48.775 | 1179211 |
| 1713393000 | 49.03 | 0.41 | 0.84 | 49.03 | 49.1101 | 48.815 | 1176900 |
| 1713306600 | 48.62 | -0.23 | -0.47 | 48.58 | 48.74 | 48.35 | 1284036 |
| 1713220200 | 48.85 | -0.81 | -1.63 | 49.33 | 49.33 | 48.73 | 1213179 |
| 1712961000 | 49.66 | 0.11 | 0.22 | 49.84 | 49.86 | 49.655 | 786639 |
| 1712874600 | 49.55 | -0.15 | -0.30 | 49.86 | 49.87 | 49.38 | 1899799 |
| 1712788200 | 49.7 | -0.97 | -1.91 | 50.17 | 50.19 | 49.605 | 854534 |
| 1712701800 | 50.67 | 0.35 | 0.70 | 50.6 | 50.7 | 50.515 | 714496 |
| 1712615400 | 50.32 | 0.13 | 0.26 | 50.16 | 50.415 | 50.1 | 2347540 |
| 1712356200 | 50.19 | -0.32 | -0.63 | 50.19 | 50.44 | 50.1459 | 1475238 |
| 1712269800 | 50.51 | 0.07 | 0.14 | 50.72 | 50.725 | 50.38 | 812113 |
| 1712183400 | 50.44 | 0.01 | 0.02 | 50.15 | 50.55 | 50.03 | 2875368 |
| 1712097000 | 50.43 | -0.13 | -0.26 | 50.17 | 50.46 | 49.97 | 781261 |
| 1712010600 | 50.56 | -0.95 | -1.84 | 50.96 | 50.96 | 50.5 | 996535 |
| 1711665000 | 51.51 | -0.03 | -0.06 | 51.43 | 51.6989 | 51.395 | 1391018 |
| 1711578600 | 51.54 | 0.53 | 1.04 | 51.1 | 51.54 | 51.0559 | 1265581 |
| 1711492200 | 51.01 | 0 | 0.00 | 51.11 | 51.11 | 50.885 | 1489756 |
| 1711405800 | 51.01 | -0.26 | -0.51 | 51.23 | 51.23 | 50.96 | 371711 |
| 1711146600 | 51.27 | 0.27 | 0.53 | 51.44 | 51.44 | 51.205 | 1074676 |
| 1711060200 | 51 | 0.12 | 0.24 | 51.11 | 51.16 | 50.885 | 1335155 |
| 1710973800 | 50.88 | 0.09 | 0.18 | 50.82 | 51.04 | 50.47 | 793626 |
| 1710887400 | 50.79 | 0.15 | 0.30 | 50.72 | 51 | 50.66 | 849327 |
| 1710801000 | 50.64 | -0.18 | -0.35 | 50.81 | 50.86 | 50.62 | 771835 |
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
