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 | -0.1 | -0.206440957886 | 48.44 | 48.63 | 48.33 | 20266 | 48.56450433 | SP |
| 4 | 0.82 | 1.72558922559 | 47.52 | 48.71 | 47.4201 | 52029 | 47.88137333 | SP |
| 12 | 0.38 | 0.792326939116 | 47.96 | 48.71 | 47 | 48358 | 47.74337188 | SP |
| 26 | -1 | -2.02675314147 | 49.34 | 49.7227 | 47 | 49732 | 48.25815022 | SP |
| 52 | -1.37 | -2.75598471133 | 49.71 | 49.7227 | 45.27 | 37350 | 48.04392703 | SP |
| 156 | -1.93 | -3.83926795305 | 50.27 | 50.4847 | 45.27 | 37879 | 48.27019679 | SP |
| 260 | -1.93 | -3.83926795305 | 50.27 | 50.4847 | 45.27 | 37879 | 48.27019679 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 48.34 | -0.22 | -0.45 | 48.35 | 48.429 | 48.33 | 15067 |
| 1719354600 | 48.56 | 0 | 0.00 | 48.5781 | 48.604 | 48.501 | 28804 |
| 1719268200 | 48.56 | -0.01 | -0.02 | 48.59 | 48.61 | 48.521 | 15745 |
| 1719009000 | 48.57 | 0 | 0.00 | 48.62 | 48.63 | 48.5 | 17914 |
| 1718922600 | 48.57 | -0.13 | -0.26 | 48.44 | 48.595 | 48.42 | 18599 |
| 1718749800 | 48.6952 | 0.21 | 0.42 | 48.53 | 48.71 | 48.5035 | 38468 |
| 1718663400 | 48.49 | -0.17 | -0.35 | 48.42 | 48.5 | 48.36 | 25971 |
| 1718404200 | 48.66 | 0.08 | 0.16 | 48.66 | 48.71 | 48.6128 | 20706 |
| 1718317800 | 48.58 | 0.27 | 0.56 | 48.57 | 48.64 | 48.52 | 14553 |
| 1718231400 | 48.3101 | 0.21 | 0.44 | 48.47 | 48.5399 | 48.3101 | 19210 |
| 1718145000 | 48.1 | 0.26 | 0.54 | 47.92 | 48.12 | 47.86 | 22872 |
| 1718058600 | 47.84 | -0.09 | -0.19 | 47.82 | 47.84 | 47.7527 | 24344 |
| 1717799400 | 47.93 | -0.46 | -0.95 | 47.98 | 48.03 | 47.81 | 39822 |
| 1717713000 | 48.39 | 0.09 | 0.19 | 48.26 | 48.4 | 48.26 | 13763 |
| 1717626600 | 48.3 | 0.15 | 0.31 | 48.22 | 48.31 | 48.15 | 17825 |
| 1717540200 | 48.15 | 0.18 | 0.38 | 48.09 | 48.2388 | 48.09 | 22829 |
| 1717453800 | 47.97 | 0.07 | 0.15 | 47.73 | 47.9999 | 47.73 | 19433 |
| 1717194600 | 47.9 | 0.31 | 0.65 | 47.75 | 47.9 | 47.7301 | 59099 |
| 1717108200 | 47.59 | 0.04 | 0.08 | 47.64 | 47.67 | 47.59 | 551325 |
| 1717021800 | 47.55 | -0.08 | -0.17 | 47.52 | 47.55 | 47.4201 | 17262 |
| 1716935400 | 47.6302 | -0.29 | -0.60 | 47.92 | 47.9397 | 47.6302 | 32312 |
| 1716589800 | 47.92 | 0.12 | 0.25 | 47.8 | 47.9217 | 47.7868 | 18935 |
| 1716503400 | 47.8 | -0.21 | -0.43 | 48.02 | 48.02 | 47.73 | 104922 |
| 1716417000 | 48.005 | -0.1 | -0.20 | 47.95 | 48.0941 | 47.95 | 23367 |
| 1716330600 | 48.1 | 0.16 | 0.34 | 48.08 | 48.1101 | 48.0651 | 21095 |
| 1716244200 | 47.9371 | -0.11 | -0.23 | 47.97 | 47.97 | 47.9341 | 24937 |
| 1715985000 | 48.05 | -0.21 | -0.44 | 48.11 | 48.14 | 47.9901 | 16268 |
| 1715898600 | 48.26 | -0.11 | -0.23 | 48.37 | 48.375 | 48.2101 | 9983 |
| 1715812200 | 48.37 | 0.37 | 0.77 | 48.3 | 48.4 | 48.27 | 8776 |
| 1715725800 | 48 | 0.15 | 0.31 | 47.95 | 48.04 | 47.93 | 25337 |
| 1715639400 | 47.85 | 0.07 | 0.15 | 47.88 | 47.88 | 47.835 | 55115 |
| 1715380200 | 47.78 | -0.17 | -0.35 | 47.8 | 47.81 | 47.72 | 37686 |
| 1715293800 | 47.95 | 0.19 | 0.40 | 47.73 | 47.95 | 47.7 | 57099 |
| 1715207400 | 47.76 | -0.1 | -0.21 | 47.75 | 47.78 | 47.72 | 29536 |
| 1715121000 | 47.86 | 0.21 | 0.44 | 47.8092 | 47.93 | 47.8092 | 35287 |
| 1715034600 | 47.65 | -0.02 | -0.05 | 47.7 | 47.7 | 47.54 | 32136 |
| 1714775400 | 47.6739 | 0.26 | 0.56 | 47.77 | 47.77 | 47.61 | 10959 |
| 1714689000 | 47.41 | 0.19 | 0.40 | 47.2 | 47.43 | 47.112 | 40783 |
| 1714602600 | 47.22 | 0.04 | 0.08 | 47.08 | 47.369 | 47.0382 | 16606 |
| 1714516200 | 47.1811 | -0.17 | -0.36 | 47.21 | 47.31 | 47.1613 | 13861 |
| 1714429800 | 47.3524 | 0.04 | 0.09 | 47.32 | 47.45 | 47.32 | 19784 |
| 1714170600 | 47.3076 | 0.16 | 0.33 | 47.22 | 47.3194 | 47.22 | 28705 |
| 1714084200 | 47.15 | -0.14 | -0.31 | 47 | 47.17 | 47 | 8171 |
| 1713997800 | 47.2946 | -0.12 | -0.26 | 47.25 | 47.33 | 47.19 | 34200 |
| 1713911400 | 47.4179 | 0.13 | 0.28 | 47.33 | 47.48 | 47.33 | 14687 |
| 1713825000 | 47.287 | 0.03 | 0.06 | 47.17 | 47.3227 | 47.17 | 32925 |
| 1713565800 | 47.26 | 0.07 | 0.15 | 47.28 | 47.29 | 47.195 | 15150 |
| 1713479400 | 47.1914 | -0.25 | -0.52 | 47.36 | 47.36 | 47.1497 | 20568 |
| 1713393000 | 47.44 | 0.29 | 0.62 | 47.24 | 47.495 | 47.2 | 31602 |
| 1713306600 | 47.1481 | -0.12 | -0.26 | 47.03 | 47.17 | 47.03 | 25972 |
| 1713220200 | 47.2695 | -0.33 | -0.69 | 47.3 | 47.3 | 47.21 | 21686 |
| 1712961000 | 47.6 | 0.17 | 0.36 | 47.62 | 47.71 | 47.6 | 11892 |
| 1712874600 | 47.4277 | 0.04 | 0.08 | 47.53 | 47.58 | 47.36 | 554142 |
| 1712788200 | 47.39 | -0.71 | -1.48 | 47.64 | 47.66 | 47.39 | 19519 |
| 1712701800 | 48.1 | 0.17 | 0.35 | 48.08 | 48.15 | 48.08 | 28393 |
| 1712615400 | 47.9338 | -0.14 | -0.28 | 47.93 | 47.9695 | 47.88 | 18483 |
| 1712356200 | 48.07 | -0.28 | -0.58 | 48.07 | 48.198 | 48.0465 | 269005 |
| 1712269800 | 48.35 | 0.17 | 0.35 | 48.24 | 48.36 | 48.1892 | 20464 |
| 1712183400 | 48.1826 | 0.06 | 0.12 | 47.96 | 48.1999 | 47.96 | 25882 |
| 1712097000 | 48.1269 | -0 | -0.01 | 48.006 | 48.15 | 48.006 | 12771 |
| 1712010600 | 48.1301 | -0.56 | -1.16 | 48.32 | 48.32 | 48.0565 | 47346 |
| 1711665000 | 48.6931 | -0.1 | -0.20 | 48.71 | 48.78 | 48.66 | 11116 |
| 1711578600 | 48.7913 | 0.12 | 0.25 | 48.71 | 48.81 | 48.7 | 11225 |
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
