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 | 0.8264 | 1.66713738148 | 49.57 | 50.3964 | 49.57 | 68 | 49.68788107 | SP |
| 4 | -0.7736 | -1.51182333398 | 51.17 | 51.22 | 48.0349 | 355 | 48.87772404 | SP |
| 12 | 1.9264 | 3.97441716526 | 48.47 | 51.22 | 47.71 | 536 | 49.31292556 | SP |
| 26 | 8.2131 | 19.4700272383 | 42.1833 | 51.22 | 42.1833 | 417 | 47.81681759 | SP |
| 52 | 9.8964 | 24.4355555556 | 40.5 | 51.22 | 39.6876 | 521 | 44.89434249 | SP |
| 156 | 9.8964 | 24.4355555556 | 40.5 | 51.22 | 39.6876 | 521 | 44.89434249 | SP |
| 260 | 9.8964 | 24.4355555556 | 40.5 | 51.22 | 39.6876 | 521 | 44.89434249 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714689000 | 50.3964 | 0.72 | 1.46 | 50 | 50.3964 | 50 | 2 |
| 1714602600 | 49.673 | -0.04 | -0.08 | 49.73 | 50.09 | 49.673 | 314 |
| 1714516200 | 49.715 | -0.31 | -0.63 | 49.715 | 49.715 | 49.715 | 7 |
| 1714429800 | 50.0289 | 0.41 | 0.83 | 49.98 | 50.0289 | 49.98 | 10 |
| 1714170600 | 49.619 | 0.3 | 0.60 | 49.57 | 49.619 | 49.57 | 5 |
| 1714084200 | 49.3233 | 0.17 | 0.34 | 49.3233 | 49.3233 | 49.3233 | 0 |
| 1713997800 | 49.1566 | 0.07 | 0.15 | 49.1566 | 49.1566 | 49.1566 | 0 |
| 1713911400 | 49.0845 | 0.71 | 1.48 | 49.0845 | 49.0845 | 49.0845 | 2 |
| 1713825000 | 48.3708 | 0.34 | 0.70 | 48.19 | 48.3708 | 48.1 | 205 |
| 1713565800 | 48.0349 | -0.6 | -1.23 | 48.2598 | 48.2598 | 48.0349 | 226 |
| 1713479400 | 48.6329 | 0.04 | 0.09 | 48.81 | 48.81 | 48.6329 | 4102 |
| 1713393000 | 48.5912 | -0.15 | -0.32 | 48.69 | 48.69 | 48.5912 | 105 |
| 1713306600 | 48.745 | -0.64 | -1.30 | 48.745 | 48.745 | 48.745 | 1 |
| 1713220200 | 49.3856 | -0.51 | -1.02 | 49.86 | 49.86 | 49.3856 | 33 |
| 1712961000 | 49.8969 | -1.03 | -2.02 | 49.9 | 49.9 | 49.8969 | 211 |
| 1712874600 | 50.9271 | 0.55 | 1.09 | 50.8 | 50.9271 | 50.8 | 47 |
| 1712788200 | 50.3766 | -0.59 | -1.15 | 50.36 | 50.3766 | 50.36 | 202 |
| 1712701800 | 50.9651 | 0.18 | 0.35 | 51.17 | 51.22 | 50.9651 | 203 |
| 1712615400 | 50.7867 | 0.21 | 0.41 | 50.7867 | 50.7867 | 50.7867 | 0 |
| 1712356200 | 50.581 | 0.31 | 0.61 | 50.581 | 50.581 | 50.581 | 0 |
| 1712269800 | 50.2753 | -0.22 | -0.43 | 50.2753 | 50.2753 | 50.2753 | 46 |
| 1712183400 | 50.4929 | 0.16 | 0.31 | 50.5193 | 50.5193 | 50.4929 | 202 |
| 1712097000 | 50.3354 | 0.04 | 0.08 | 50.43 | 50.43 | 50.3354 | 5 |
| 1712010600 | 50.2952 | 0.09 | 0.18 | 50.2952 | 50.2952 | 50.2952 | 1 |
| 1711665000 | 50.2045 | 0.16 | 0.31 | 50.2045 | 50.2045 | 50.2045 | 5 |
| 1711578600 | 50.0481 | 0.07 | 0.13 | 50.17 | 50.17 | 50.0481 | 2 |
| 1711492200 | 49.9829 | 0.19 | 0.38 | 49.9829 | 49.9829 | 49.9829 | 0 |
| 1711405800 | 49.7945 | 0.09 | 0.18 | 49.68 | 49.7945 | 49.68 | 2 |
| 1711146600 | 49.7028 | -0.15 | -0.30 | 49.73 | 49.73 | 49.7028 | 22 |
| 1711060200 | 49.8511 | 0.37 | 0.74 | 49.8511 | 49.8511 | 49.8511 | 0 |
| 1710973800 | 49.4836 | 0.53 | 1.08 | 49.05 | 49.4836 | 49.0497 | 2115 |
| 1710887400 | 48.9536 | -0.09 | -0.18 | 48.9536 | 48.9536 | 48.9536 | 0 |
| 1710801000 | 49.041 | 0.05 | 0.10 | 49.33 | 49.33 | 49.041 | 144 |
| 1710541800 | 48.9904 | -0.48 | -0.97 | 49.25 | 49.25 | 48.9904 | 7 |
| 1710455400 | 49.472 | -0.1 | -0.20 | 49.64 | 49.64 | 49.3 | 2701 |
| 1710369000 | 49.5696 | -0.75 | -1.49 | 49.73 | 49.73 | 49.5696 | 6 |
| 1710282600 | 50.3177 | 0.4 | 0.81 | 50.13 | 50.3177 | 50.13 | 823 |
| 1710196200 | 49.9141 | -0.44 | -0.86 | 50.02 | 50.02 | 49.9141 | 114 |
| 1709940600 | 50.3492 | -0.33 | -0.65 | 50.3492 | 50.3492 | 50.3492 | 42 |
| 1709854200 | 50.6773 | 0.64 | 1.28 | 50.62 | 50.68 | 50.6199 | 2803 |
| 1709767800 | 50.0345 | 0.84 | 1.71 | 49.96 | 50.19 | 49.96 | 1434 |
| 1709681400 | 49.1934 | -0.42 | -0.84 | 49.47 | 49.47 | 49.12 | 277 |
| 1709595000 | 49.6108 | 0.28 | 0.57 | 49.75 | 49.75 | 49.6108 | 2587 |
| 1709335800 | 49.3289 | 0.61 | 1.24 | 49.29 | 49.3289 | 49.29 | 100 |
| 1709249400 | 48.7228 | 0.22 | 0.45 | 48.75 | 48.75 | 48.7 | 452 |
| 1709163000 | 48.5026 | -0.43 | -0.88 | 48.51 | 48.54 | 48.3675 | 4452 |
| 1709076600 | 48.9337 | -0.11 | -0.22 | 48.9337 | 48.9337 | 48.9337 | 0 |
| 1708990200 | 49.0419 | -0.11 | -0.22 | 49.06 | 49.06 | 49.0419 | 2 |
| 1708731000 | 49.1495 | -0.03 | -0.06 | 49.1495 | 49.1495 | 49.1495 | 0 |
| 1708644600 | 49.1809 | 0.69 | 1.43 | 49 | 49.1809 | 49 | 208 |
| 1708558200 | 48.4873 | -0.38 | -0.78 | 48.49 | 48.49 | 48.35 | 323 |
| 1708471800 | 48.87 | 0.27 | 0.55 | 48.99 | 48.99 | 48.785 | 1368 |
| 1708126200 | 48.6005 | -0.11 | -0.23 | 48.58 | 48.6005 | 48.58 | 2 |
| 1708039800 | 48.7129 | 0.2 | 0.42 | 48.5 | 48.7129 | 48.5 | 50 |
| 1707953400 | 48.51 | 0.8 | 1.68 | 48.51 | 48.51 | 48.51 | 173 |
| 1707867000 | 47.71 | -0.73 | -1.51 | 47.86 | 47.86 | 47.71 | 106 |
| 1707780600 | 48.4411 | -0.13 | -0.26 | 48.4 | 48.4411 | 48.4 | 4 |
| 1707521400 | 48.5684 | 0.32 | 0.66 | 48.47 | 48.5684 | 48.47 | 3 |
| 1707435000 | 48.252 | -0.01 | -0.03 | 48.252 | 48.252 | 48.252 | 5 |
| 1707348600 | 48.2652 | 0.32 | 0.67 | 48.07 | 48.2652 | 48.07 | 5 |
| 1707262200 | 47.9418 | 0.32 | 0.68 | 47.67 | 47.9418 | 47.67 | 7 |
| 1707175800 | 47.6172 | 0.14 | 0.29 | 47.51 | 47.6172 | 47.45 | 308 |
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
