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 | 0.46 | 0.944752515917 | 48.69 | 49.78 | 47.4 | 2124 | 49.05737313 | SP |
| 4 | 0.52 | 1.06929878676 | 48.63 | 49.78 | 47.35 | 780 | 48.91773894 | SP |
| 12 | 2.1973 | 4.67981607022 | 46.9527 | 49.7836 | 46.64 | 291 | 48.85961124 | SP |
| 26 | 2.705 | 5.82409301324 | 46.445 | 49.7836 | 43.8 | 652 | 48.16625634 | SP |
| 52 | 3.4104 | 7.4561211729 | 45.7396 | 49.7836 | 39.9209 | 534 | 46.86811612 | SP |
| 156 | -4.32 | -8.07929680195 | 53.47 | 56.74 | 33.45 | 872 | 46.11968591 | SP |
| 260 | 8.8922 | 22.0881419253 | 40.2578 | 56.74 | 29.212 | 977 | 44.86982526 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 48.91 | -0.65 | -1.31 | 49.52 | 49.52 | 48.47 | 2160 |
| 1720823400 | 49.56 | 0.55 | 1.12 | 49.01 | 49.78 | 49.01 | 3575 |
| 1720737000 | 49.01 | -0.06 | -0.12 | 49.52 | 49.52 | 47.4 | 2326 |
| 1720650600 | 49.07 | 0.58 | 1.20 | 48.49 | 49.07 | 48.49 | 145 |
| 1720564200 | 48.49 | -0.2 | -0.41 | 48.69 | 48.69 | 48.38 | 2415 |
| 1720477800 | 48.69 | -0.24 | -0.50 | 48.95 | 48.95 | 48.69 | 103 |
| 1720218600 | 48.9338 | 0.52 | 1.08 | 48.41 | 48.9338 | 48.41 | 37 |
| 1720040640 | 48.41 | 0.6 | 1.25 | 48.43 | 48.46 | 48.41 | 403 |
| 1719959400 | 47.81 | 0.1 | 0.21 | 47.58 | 47.81 | 47.58 | 364 |
| 1719873000 | 47.71 | -0.18 | -0.38 | 47.69 | 47.71 | 47.69 | 314 |
| 1719613800 | 47.89 | 0 | 0.00 | 47.89 | 47.89 | 47.89 | 0 |
| 1719527400 | 47.89 | -0.04 | -0.08 | 47.93 | 47.93 | 47.89 | 289 |
| 1719441000 | 47.93 | -0.93 | -1.90 | 47.35 | 47.93 | 47.35 | 111 |
| 1719354600 | 48.86 | -0.18 | -0.37 | 49.04 | 49.04 | 48.86 | 102 |
| 1719268200 | 49.04 | 0.42 | 0.86 | 48.62 | 49.14 | 48.62 | 338 |
| 1719009000 | 48.62 | -0.29 | -0.59 | 48.91 | 48.91 | 48.62 | 336 |
| 1718922600 | 48.91 | 0 | 0.00 | 48.91 | 48.91 | 48.91 | 126 |
| 1718749800 | 48.91 | 0.28 | 0.58 | 48.63 | 48.91 | 48.63 | 115 |
| 1718663400 | 48.63 | 0.01 | 0.01 | 48.56 | 48.63 | 48.56 | 216 |
| 1718404200 | 48.6244 | -0.5 | -1.02 | 49.123 | 49.123 | 48.6244 | 5 |
| 1718317800 | 49.123 | -0.36 | -0.72 | 49.4814 | 49.4814 | 49.123 | 2 |
| 1718231400 | 49.4814 | 0.81 | 1.66 | 48.6744 | 49.4814 | 48.6744 | 3 |
| 1718145000 | 48.6744 | -0.39 | -0.79 | 49.0598 | 49.0598 | 48.6744 | 26 |
| 1718058600 | 49.0598 | -0.1 | -0.20 | 49.1579 | 49.1579 | 49.0598 | 103 |
| 1717799400 | 49.1579 | -0.63 | -1.26 | 49.7836 | 49.7836 | 49.1579 | 7 |
| 1717713000 | 49.7836 | 0.36 | 0.72 | 49.59 | 49.7836 | 49.59 | 205 |
| 1717626600 | 49.4269 | 0.41 | 0.84 | 49.45 | 49.45 | 49.4269 | 5 |
| 1717540200 | 49.0162 | 0.21 | 0.42 | 48.811 | 49.0162 | 48.811 | 2 |
| 1717453800 | 48.811 | 0.2 | 0.42 | 48.85 | 48.85 | 48.811 | 47 |
| 1717194600 | 48.6061 | 0.2 | 0.42 | 48.4035 | 48.6061 | 48.39 | 40 |
| 1717108200 | 48.4035 | 0.31 | 0.65 | 48.21 | 48.4035 | 48.21 | 36 |
| 1717021800 | 48.0901 | -0.61 | -1.24 | 48.26 | 48.26 | 48.0901 | 21 |
| 1716935400 | 48.6958 | -0.26 | -0.53 | 49.59 | 49.59 | 48.6958 | 22 |
| 1716589800 | 48.957 | 0.23 | 0.48 | 48.7223 | 48.957 | 48.7223 | 22 |
| 1716503400 | 48.7223 | -0.42 | -0.86 | 49.28 | 49.28 | 48.7223 | 55 |
| 1716417000 | 49.1467 | -0.25 | -0.51 | 49.3985 | 49.3985 | 49.1467 | 2 |
| 1716330600 | 49.3985 | -0.07 | -0.15 | 49.4713 | 49.4713 | 49.3331 | 302 |
| 1716244200 | 49.4713 | 0.07 | 0.14 | 49.4041 | 49.53 | 49.4041 | 388 |
| 1715985000 | 49.4041 | 0.03 | 0.05 | 49.3789 | 49.4041 | 49.3789 | 52 |
| 1715898600 | 49.3789 | -0.2 | -0.41 | 49.56 | 49.56 | 49.3789 | 17 |
| 1715812200 | 49.58 | 0.48 | 0.98 | 49.1 | 49.58 | 49.1 | 160 |
| 1715725800 | 49.1 | 0.4 | 0.82 | 48.7 | 49.1 | 48.7 | 140 |
| 1715639400 | 48.7 | -0.07 | -0.14 | 48.77 | 48.77 | 48.7 | 103 |
| 1715380200 | 48.77 | 0.22 | 0.45 | 48.55 | 48.77 | 48.55 | 102 |
| 1715293800 | 48.55 | 0.27 | 0.56 | 48.2775 | 48.55 | 48.2775 | 107 |
| 1715207400 | 48.2775 | 0.13 | 0.27 | 48.1479 | 48.2775 | 48.1479 | 12 |
| 1715121000 | 48.1479 | 0.35 | 0.74 | 47.7939 | 48.1479 | 47.7939 | 6 |
| 1715034600 | 47.7939 | 0.26 | 0.56 | 47.529 | 47.7939 | 47.529 | 4 |
| 1714775400 | 47.529 | 0.56 | 1.20 | 46.9643 | 47.529 | 46.9643 | 5 |
| 1714689000 | 46.9643 | 0.3 | 0.65 | 46.6633 | 46.9643 | 46.6633 | 7 |
| 1714602600 | 46.6633 | -0.15 | -0.32 | 46.64 | 46.6633 | 46.64 | 3 |
| 1714516200 | 46.8152 | -0.54 | -1.13 | 47.3506 | 47.3506 | 46.8152 | 345 |
| 1714429800 | 47.3506 | 0.08 | 0.16 | 47.2741 | 47.3506 | 47.2741 | 25 |
| 1714170600 | 47.2741 | 0.4 | 0.85 | 46.8773 | 47.2741 | 46.8773 | 199 |
| 1714084200 | 46.8773 | -0.27 | -0.57 | 47.148 | 47.148 | 46.8773 | 3 |
| 1713997800 | 47.148 | -0.56 | -1.17 | 47.7068 | 47.7068 | 47.11 | 102 |
| 1713911400 | 47.7068 | 0.75 | 1.61 | 46.9527 | 47.7068 | 46.9527 | 109 |
| 1713825000 | 46.9527 | 0.57 | 1.22 | 46.89 | 46.9527 | 46.89 | 13 |
| 1713565800 | 46.3848 | 0.13 | 0.27 | 46.2596 | 46.545 | 46.2596 | 621 |
| 1713479400 | 46.2596 | -0.35 | -0.75 | 46.38 | 46.38 | 46.2596 | 22 |
| 1713393000 | 46.6084 | 0.08 | 0.17 | 46.77 | 46.77 | 46.6084 | 405 |
| 1713306600 | 46.5278 | -0.22 | -0.48 | 46.7506 | 46.7506 | 46.5278 | 6 |
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
