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 | -0.684 | -1.31551110684 | 51.995 | 52.337 | 50.217 | 0 | 0 | IX |
| 4 | -0.238 | -0.46169663815 | 51.549 | 52.944 | 50.217 | 0 | 0 | IX |
| 12 | 2.38 | 4.86399215221 | 48.931 | 52.944 | 48.559 | 0 | 0 | IX |
| 26 | 4.9245 | 10.6162353271 | 46.3865 | 52.944 | 44.8925 | 0 | 0 | IX |
| 52 | 4.646 | 9.95606985964 | 46.665 | 52.944 | 43.8875 | 0 | 0 | IX |
| 156 | 5.24 | 11.3737492132 | 46.071 | 52.944 | 43.8875 | 0 | 0 | IX |
| 260 | 5.24 | 11.3737492132 | 46.071 | 52.944 | 43.8875 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 50.217 | -0.9 | -1.75 | 51.114 | 51.114 | 50.217 | 0 |
| 1717086600 | 51.114 | -0.19 | -0.38 | 51.308 | 51.308 | 50.904 | 0 |
| 1717000200 | 51.308 | -0.62 | -1.20 | 51.929 | 51.929 | 51.241 | 0 |
| 1716913800 | 51.929 | -0.35 | -0.67 | 52.28 | 52.28 | 51.913 | 0 |
| 1716827400 | 52.28 | 0.29 | 0.55 | 51.995 | 52.337 | 51.995 | 0 |
| 1716568200 | 51.995 | -0.27 | -0.51 | 52.26 | 52.26 | 51.931 | 0 |
| 1716481800 | 52.26 | -0.16 | -0.31 | 52.422 | 52.558 | 52.118 | 0 |
| 1716395400 | 52.422 | 0.01 | 0.02 | 52.413 | 52.654 | 52.38 | 0 |
| 1716309000 | 52.413 | -0.35 | -0.67 | 52.764 | 52.764 | 52.275 | 0 |
| 1716222600 | 52.764 | -0.08 | -0.16 | 52.848 | 52.848 | 52.542 | 0 |
| 1715963400 | 52.848 | 0.21 | 0.40 | 52.64 | 52.944 | 52.582 | 0 |
| 1715877000 | 52.64 | 0.19 | 0.36 | 52.45 | 52.738 | 52.356 | 0 |
| 1715790600 | 52.45 | 0.34 | 0.66 | 52.107 | 52.467 | 52.107 | 0 |
| 1715704200 | 52.107 | 0.08 | 0.15 | 52.03 | 52.158 | 51.89 | 0 |
| 1715617800 | 52.03 | 0.3 | 0.57 | 51.733 | 52.11 | 51.733 | 0 |
| 1715358600 | 51.733 | 0.23 | 0.44 | 51.505 | 51.972 | 51.505 | 0 |
| 1715272200 | 51.505 | -0.02 | -0.04 | 51.524 | 51.593 | 51.359 | 0 |
| 1715185800 | 51.524 | -0.01 | -0.02 | 51.532 | 51.592 | 51.239 | 0 |
| 1715099400 | 51.532 | -0.14 | -0.28 | 51.676 | 51.676 | 51.392 | 0 |
| 1715013000 | 51.676 | 0.13 | 0.25 | 51.549 | 51.782 | 51.549 | 0 |
| 1714753800 | 51.549 | 0.27 | 0.52 | 51.282 | 51.608 | 51.222 | 0 |
| 1714667400 | 51.282 | 0.69 | 1.36 | 50.592 | 51.297 | 50.592 | 0 |
| 1714494600 | 50.592 | -0.22 | -0.43 | 50.809 | 50.939 | 50.553 | 0 |
| 1714408200 | 50.809 | 0.35 | 0.70 | 50.455 | 50.929 | 50.455 | 0 |
| 1714149000 | 50.455 | 0.81 | 1.63 | 49.647 | 50.536 | 49.647 | 0 |
| 1714062600 | 49.647 | -0.18 | -0.35 | 49.822 | 49.864 | 49.4175 | 0 |
| 1713976200 | 49.822 | 0.27 | 0.55 | 49.55 | 50.219 | 49.55 | 0 |
| 1713889800 | 49.55 | 0.35 | 0.71 | 49.203 | 49.611 | 49.203 | 0 |
| 1713803400 | 49.203 | 0.31 | 0.64 | 48.8895 | 49.299 | 48.8895 | 0 |
| 1713544200 | 48.8895 | -0.41 | -0.82 | 49.2945 | 49.2945 | 48.559 | 0 |
| 1713457800 | 49.2945 | 0.33 | 0.67 | 48.9655 | 49.5535 | 48.9655 | 0 |
| 1713371400 | 48.9655 | -0.18 | -0.36 | 49.142 | 49.3235 | 48.951 | 0 |
| 1713285000 | 49.142 | -0.94 | -1.87 | 50.081 | 50.081 | 48.9585 | 0 |
| 1713198600 | 50.081 | -0.1 | -0.21 | 50.185 | 50.381 | 50.034 | 0 |
| 1712939400 | 50.185 | -0.43 | -0.84 | 50.61 | 50.729 | 50.103 | 0 |
| 1712853000 | 50.61 | 0.32 | 0.64 | 50.29 | 50.798 | 50.29 | 0 |
| 1712766600 | 50.29 | -0.14 | -0.27 | 50.425 | 50.859 | 50.248 | 0 |
| 1712680200 | 50.425 | 0.13 | 0.27 | 50.29 | 50.534 | 50.29 | 0 |
| 1712593800 | 50.29 | 0.37 | 0.73 | 49.9235 | 50.351 | 49.9235 | 0 |
| 1712334600 | 49.9235 | -0.47 | -0.93 | 50.393 | 50.393 | 49.7555 | 0 |
| 1712248200 | 50.393 | 0.33 | 0.65 | 50.066 | 50.4 | 50.059 | 0 |
| 1712161800 | 50.066 | -0.3 | -0.60 | 50.367 | 50.367 | 49.9235 | 0 |
| 1712075400 | 50.367 | 0.45 | 0.91 | 49.9145 | 50.692 | 49.9145 | 0 |
| 1711647000 | 49.9145 | 0.43 | 0.87 | 49.483 | 50.025 | 49.483 | 0 |
| 1711560600 | 49.483 | -0.08 | -0.16 | 49.56 | 49.5635 | 49.4165 | 0 |
| 1711474200 | 49.56 | 0.09 | 0.19 | 49.4655 | 49.6785 | 49.4655 | 0 |
| 1711387800 | 49.4655 | -0.1 | -0.20 | 49.5655 | 49.599 | 49.3945 | 0 |
| 1711128600 | 49.5655 | -0.2 | -0.40 | 49.766 | 49.766 | 49.4475 | 0 |
| 1711042200 | 49.766 | 0.6 | 1.23 | 49.1635 | 49.8375 | 49.1635 | 0 |
| 1710955800 | 49.1635 | 0.15 | 0.30 | 49.0165 | 49.3255 | 48.965 | 0 |
| 1710869400 | 49.0165 | -0.21 | -0.42 | 49.2255 | 49.2255 | 48.7525 | 0 |
| 1710783000 | 49.2255 | 0.15 | 0.31 | 49.071 | 49.391 | 49.071 | 0 |
| 1710523800 | 49.071 | -0.36 | -0.73 | 49.4315 | 49.4315 | 49.046 | 0 |
| 1710437400 | 49.4315 | 0.13 | 0.27 | 49.2965 | 49.5805 | 49.2965 | 0 |
| 1710351000 | 49.2965 | -0.32 | -0.64 | 49.613 | 49.613 | 49.2645 | 0 |
| 1710264600 | 49.613 | 0.48 | 0.99 | 49.128 | 49.69 | 49.128 | 0 |
| 1710178200 | 49.128 | 0.2 | 0.40 | 48.931 | 49.1965 | 48.931 | 0 |
| 1709919000 | 48.931 | 0.04 | 0.08 | 48.894 | 49.217 | 48.8935 | 0 |
| 1709832600 | 48.894 | 0 | 0.00 | 48.893 | 48.997 | 48.641 | 0 |
| 1709746200 | 48.893 | 0.56 | 1.16 | 48.3305 | 48.919 | 48.3305 | 0 |
| 1709659800 | 48.3305 | -0.41 | -0.84 | 48.7415 | 48.7415 | 48.292 | 0 |
| 1709573400 | 48.7415 | -0.16 | -0.33 | 48.902 | 49.0055 | 48.6755 | 0 |
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
