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 | 0.5 | 1.04231811549 | 47.97 | 48.94 | 47.59 | 96358 | 48.19382853 | SP |
| 4 | 0.75 | 1.5716680637 | 47.72 | 48.94 | 47.04 | 87860 | 47.84143605 | SP |
| 12 | 1.66 | 3.54625080111 | 46.81 | 48.94 | 46.38 | 88540 | 47.85808421 | SP |
| 26 | 3.75 | 8.385509839 | 44.72 | 48.94 | 44.26 | 87673 | 46.83945786 | SP |
| 52 | 3.03 | 6.66813380282 | 45.44 | 48.94 | 40.28 | 104571 | 45.0694226 | SP |
| 156 | 5.57 | 12.9836829837 | 42.9 | 49.0288 | 39.9041 | 122209 | 44.7211016 | SP |
| 260 | 12.27 | 33.8950276243 | 36.2 | 49.0288 | 28.2556 | 137038 | 41.34174598 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 48.47 | -0.26 | -0.53 | 48.56 | 48.94 | 48.46 | 115364 |
| 1721255400 | 48.73 | 0.6 | 1.25 | 48.15 | 48.8 | 48.15 | 74718 |
| 1721169000 | 48.13 | 0.48 | 1.01 | 47.65 | 48.13 | 47.64 | 141083 |
| 1721082600 | 47.65 | -0.3 | -0.63 | 48.01 | 48.01 | 47.59 | 90162 |
| 1720823400 | 47.95 | 0.19 | 0.40 | 47.97 | 48.1862 | 47.86 | 59361 |
| 1720737000 | 47.76 | 0.05 | 0.11 | 47.67 | 47.84 | 47.55 | 70044 |
| 1720650600 | 47.7082 | 0.2 | 0.42 | 47.58 | 47.71 | 47.49 | 74599 |
| 1720564200 | 47.5089 | -0.21 | -0.44 | 47.7 | 47.74 | 47.504 | 65306 |
| 1720477800 | 47.72 | -0.05 | -0.10 | 47.87 | 47.87 | 47.61 | 140146 |
| 1720218600 | 47.77 | 0.44 | 0.93 | 47.28 | 47.8201 | 47.24 | 52270 |
| 1720040640 | 47.3306 | -0.09 | -0.19 | 47.34 | 47.5 | 47.21 | 38982 |
| 1719959400 | 47.42 | 0.3 | 0.64 | 47.11 | 47.42 | 47.04 | 41295 |
| 1719873000 | 47.12 | -0.28 | -0.60 | 47.63 | 47.82 | 47.119 | 83656 |
| 1719613800 | 47.4027 | -0.23 | -0.48 | 47.59 | 47.67 | 47.305 | 29310 |
| 1719527400 | 47.63 | -0.17 | -0.36 | 47.81 | 47.81 | 47.44 | 245760 |
| 1719441000 | 47.8 | -0.11 | -0.23 | 47.64 | 47.91 | 47.55 | 55397 |
| 1719354600 | 47.91 | -0.29 | -0.60 | 48.09 | 48.09 | 47.7466 | 70679 |
| 1719268200 | 48.2 | 0.51 | 1.07 | 47.78 | 48.285 | 47.73 | 117057 |
| 1719009000 | 47.69 | -0.2 | -0.42 | 47.72 | 47.93 | 47.6451 | 43684 |
| 1718922600 | 47.89 | -0.13 | -0.27 | 47.98 | 48.1701 | 47.82 | 62925 |
| 1718749800 | 48.02 | 0.04 | 0.08 | 47.89 | 48.11 | 47.8517 | 73748 |
| 1718663400 | 47.98 | 0.5 | 1.05 | 47.35 | 48.03 | 47.3 | 42114 |
| 1718404200 | 47.48 | -0.02 | -0.05 | 47.35 | 47.48 | 47.194 | 44892 |
| 1718317800 | 47.5017 | 0.01 | 0.02 | 47.47 | 47.5017 | 47.22 | 32218 |
| 1718231400 | 47.492 | -0.42 | -0.87 | 48.07 | 48.07 | 47.43 | 35728 |
| 1718145000 | 47.91 | -0.04 | -0.08 | 47.83 | 47.91 | 47.5 | 54450 |
| 1718058600 | 47.95 | -0.1 | -0.21 | 48.09 | 48.09 | 47.635 | 63751 |
| 1717799400 | 48.05 | -0.31 | -0.64 | 48.26 | 48.4104 | 48.025 | 71617 |
| 1717713000 | 48.36 | 0.19 | 0.39 | 48.15 | 48.4801 | 48.12 | 52131 |
| 1717626600 | 48.17 | -0.11 | -0.22 | 48.28 | 48.28 | 47.86 | 56812 |
| 1717540200 | 48.2762 | 0.28 | 0.58 | 47.99 | 48.365 | 47.965 | 45210 |
| 1717453800 | 48 | -0.03 | -0.06 | 47.91 | 48.19 | 47.74 | 80083 |
| 1717194600 | 48.03 | 0.79 | 1.67 | 47.29 | 48.04 | 47.1557 | 34906 |
| 1717108200 | 47.24 | 0.06 | 0.13 | 47.24 | 47.3689 | 47.2 | 30634 |
| 1717021800 | 47.18 | -0.39 | -0.82 | 47.28 | 47.42 | 47.14 | 83442 |
| 1716935400 | 47.57 | -0.42 | -0.88 | 47.9 | 47.9 | 47.39 | 92285 |
| 1716589800 | 47.99 | 0.11 | 0.23 | 47.97 | 48.155 | 47.97 | 302677 |
| 1716503400 | 47.88 | -0.53 | -1.09 | 48.27 | 48.33 | 47.83 | 554046 |
| 1716417000 | 48.41 | -0.17 | -0.35 | 48.29 | 48.541 | 48.27 | 194917 |
| 1716330600 | 48.58 | 0.28 | 0.58 | 48.44 | 48.58 | 48.3301 | 68337 |
| 1716244200 | 48.3 | -0.31 | -0.64 | 48.63 | 48.63 | 48.27 | 61142 |
| 1715985000 | 48.6089 | -0.16 | -0.33 | 48.7 | 48.72 | 48.55 | 103381 |
| 1715898600 | 48.77 | 0.62 | 1.29 | 48.46 | 48.89 | 48.46 | 90766 |
| 1715812200 | 48.15 | 0.01 | 0.02 | 48.15 | 48.2051 | 48.1042 | 213854 |
| 1715725800 | 48.14 | -0.03 | -0.06 | 48.27 | 48.3191 | 47.9305 | 50825 |
| 1715639400 | 48.1704 | -0.09 | -0.19 | 48.4 | 48.5384 | 48.12 | 65036 |
| 1715380200 | 48.26 | 0.25 | 0.52 | 48.02 | 48.31 | 47.99 | 59281 |
| 1715293800 | 48.01 | 0.46 | 0.97 | 47.57 | 48.01 | 47.57 | 61315 |
| 1715207400 | 47.55 | -0.16 | -0.34 | 47.65 | 47.738 | 47.49 | 55727 |
| 1715121000 | 47.71 | 0.52 | 1.10 | 47.39 | 47.71 | 47.39 | 37853 |
| 1715034600 | 47.19 | 0.07 | 0.15 | 47.28 | 47.28 | 46.9193 | 71879 |
| 1714775400 | 47.12 | 0.17 | 0.36 | 47.02 | 47.19 | 46.8 | 80187 |
| 1714689000 | 46.95 | 0.39 | 0.84 | 46.68 | 47.12 | 46.64 | 45469 |
| 1714602600 | 46.56 | -0.29 | -0.61 | 46.78 | 46.91 | 46.38 | 81322 |
| 1714516200 | 46.8465 | -0.24 | -0.52 | 46.99 | 46.99 | 46.765 | 94196 |
| 1714429800 | 47.09 | 0.15 | 0.32 | 46.99 | 47.09 | 46.81 | 51531 |
| 1714170600 | 46.94 | -0.04 | -0.09 | 46.81 | 47.13 | 46.81 | 72165 |
| 1714084200 | 46.9802 | -0.16 | -0.34 | 47.2 | 47.28 | 46.86 | 74917 |
| 1713997800 | 47.14 | 0.39 | 0.83 | 46.43 | 47.1699 | 46.292 | 62542 |
| 1713911400 | 46.7507 | 0.14 | 0.30 | 46.68 | 46.8099 | 46.6 | 66170 |
| 1713825000 | 46.61 | 0.37 | 0.80 | 46.31 | 46.75 | 46.14 | 74471 |
| 1713565800 | 46.24 | 0.47 | 1.02 | 45.66 | 46.24 | 45.66 | 63416 |
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
