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 | 0.075 | 0.153657037492 | 48.81 | 48.9102 | 48.76 | 600 | 48.8663649 | SP |
| 4 | -0.315 | -0.640243902439 | 49.2 | 49.5499 | 48.58 | 1023 | 48.99081686 | SP |
| 12 | 0.005 | 0.0102291325695 | 48.88 | 49.7084 | 48.429 | 1562 | 49.16663375 | SP |
| 26 | 0.705 | 1.46326276463 | 48.18 | 49.7084 | 47.79 | 1822 | 48.89618773 | SP |
| 52 | 0.5398 | 1.11655345308 | 48.3452 | 49.7084 | 45.43 | 1956 | 48.58193857 | SP |
| 156 | -2.835 | -5.48143851508 | 51.72 | 53.18 | 44.62 | 4120 | 48.57474031 | SP |
| 260 | 3.382 | 7.43247697954 | 45.503 | 53.46 | 37.63 | 4679 | 47.91136173 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720477800 | 48.885 | 0.09 | 0.19 | 48.86 | 48.93 | 48.86 | 1299 |
| 1720218600 | 48.7938 | -0.11 | -0.23 | 48.81 | 48.81 | 48.77 | 291 |
| 1720040640 | 48.908 | 0.05 | 0.10 | 48.87 | 48.9102 | 48.86 | 1287 |
| 1719959400 | 48.8608 | 0.07 | 0.13 | 48.76 | 48.8608 | 48.76 | 397 |
| 1719873000 | 48.795 | -0.05 | -0.10 | 48.81 | 48.81 | 48.78 | 424 |
| 1719613800 | 48.846 | 0.07 | 0.14 | 48.86 | 48.8865 | 48.82 | 660 |
| 1719527400 | 48.7794 | 0.06 | 0.12 | 48.68 | 48.7794 | 48.67 | 814 |
| 1719441000 | 48.7223 | -0.45 | -0.92 | 48.73 | 48.8288 | 48.58 | 5257 |
| 1719354600 | 49.175 | -0.11 | -0.22 | 49.18 | 49.1883 | 49.14 | 423 |
| 1719268200 | 49.2851 | 0.16 | 0.33 | 49.12 | 49.2851 | 49.12 | 77 |
| 1719009000 | 49.1213 | -0.07 | -0.14 | 49.09 | 49.1316 | 49.09 | 899 |
| 1718922600 | 49.1889 | 0.03 | 0.06 | 49.22 | 49.22 | 49.1714 | 416 |
| 1718749800 | 49.1589 | 0.09 | 0.19 | 49.07 | 49.24 | 49.07 | 836 |
| 1718663400 | 49.0645 | 0.02 | 0.03 | 49.01 | 49.09 | 49.01 | 343 |
| 1718404200 | 49.0477 | -0.13 | -0.27 | 49.12 | 49.12 | 49.0477 | 82 |
| 1718317800 | 49.1791 | -0.18 | -0.37 | 49.35 | 49.35 | 49.16 | 2675 |
| 1718231400 | 49.3593 | 0.19 | 0.39 | 49.32 | 49.5499 | 49.32 | 1867 |
| 1718145000 | 49.169 | -0.07 | -0.13 | 49.21 | 49.21 | 49.0801 | 1357 |
| 1718058600 | 49.234 | 0 | 0.01 | 49.2 | 49.234 | 49.2 | 303 |
| 1717799400 | 49.2297 | -0.15 | -0.29 | 49.36 | 49.36 | 49.2297 | 1203 |
| 1717713000 | 49.375 | -0.01 | -0.01 | 49.45 | 49.45 | 49.375 | 180 |
| 1717626600 | 49.3803 | 0.11 | 0.22 | 49.21 | 49.4178 | 49.21 | 1770 |
| 1717540200 | 49.27 | -0.14 | -0.28 | 49.38 | 49.38 | 49.21 | 8125 |
| 1717453800 | 49.41 | 0.03 | 0.06 | 49.45 | 49.45 | 49.35 | 398 |
| 1717194600 | 49.38 | 0 | 0.00 | 49.3 | 49.38 | 49.28 | 1851 |
| 1717108200 | 49.38 | 0.22 | 0.45 | 49.38 | 49.38 | 49.38 | 309 |
| 1717021800 | 49.16 | -0.21 | -0.42 | 49.35 | 49.35 | 49.01 | 1341 |
| 1716935400 | 49.3682 | -0.09 | -0.19 | 49.4 | 49.5 | 49.33 | 719 |
| 1716589800 | 49.46 | 0.09 | 0.18 | 49.41 | 49.46 | 49.41 | 161 |
| 1716503400 | 49.37 | -0.17 | -0.34 | 49.52 | 49.52 | 49.37 | 618 |
| 1716417000 | 49.54 | -0.06 | -0.12 | 49.44 | 49.5433 | 49.34 | 7625 |
| 1716330600 | 49.6 | -0.09 | -0.18 | 49.61 | 49.69 | 49.594 | 3169 |
| 1716244200 | 49.69 | 0.07 | 0.15 | 49.53 | 49.7084 | 49.53 | 1704 |
| 1715985000 | 49.615 | -0.02 | -0.03 | 49.54 | 49.67 | 49.54 | 356 |
| 1715898600 | 49.63 | 0.07 | 0.14 | 49.6573 | 49.7 | 49.43 | 3408 |
| 1715812200 | 49.56 | 0.04 | 0.08 | 49.57 | 49.69 | 49.56 | 735 |
| 1715725800 | 49.52 | 0.2 | 0.41 | 49.39 | 49.52 | 49.39 | 336 |
| 1715639400 | 49.32 | 0.02 | 0.05 | 49.52 | 49.52 | 49.32 | 1151 |
| 1715380200 | 49.2963 | -0.18 | -0.37 | 49.47 | 49.47 | 49.28 | 1516 |
| 1715293800 | 49.48 | 0.24 | 0.49 | 48.94 | 49.48 | 48.94 | 654 |
| 1715207400 | 49.24 | -0.14 | -0.28 | 49.26 | 49.31 | 49.01 | 3696 |
| 1715121000 | 49.38 | 0.07 | 0.14 | 49.33 | 49.4381 | 49.22 | 1096 |
| 1715034600 | 49.31 | 0.05 | 0.10 | 49.23 | 49.32 | 49.23 | 303 |
| 1714775400 | 49.26 | 0.11 | 0.22 | 49.18 | 49.279 | 49.1 | 2961 |
| 1714689000 | 49.15 | 0.25 | 0.51 | 49.1 | 49.155 | 48.95 | 4845 |
| 1714602600 | 48.9 | 0.07 | 0.14 | 48.93 | 49.0136 | 48.9 | 7257 |
| 1714516200 | 48.8318 | -0.17 | -0.35 | 48.96 | 48.96 | 48.77 | 1081 |
| 1714429800 | 49.005 | 0.07 | 0.15 | 48.96 | 49.02 | 48.93 | 873 |
| 1714170600 | 48.9301 | 0.15 | 0.32 | 48.9044 | 48.98 | 48.8612 | 2159 |
| 1714084200 | 48.7758 | -0.02 | -0.04 | 48.77 | 48.79 | 48.76 | 885 |
| 1713997800 | 48.7949 | -0.08 | -0.15 | 48.8101 | 48.8101 | 48.74 | 731 |
| 1713911400 | 48.8704 | 0.16 | 0.33 | 48.92 | 48.92 | 48.82 | 921 |
| 1713825000 | 48.7093 | 0.18 | 0.37 | 48.6 | 48.7093 | 48.6 | 311 |
| 1713565800 | 48.5305 | 0.04 | 0.08 | 48.48 | 48.5305 | 48.48 | 168 |
| 1713479400 | 48.4908 | -0.05 | -0.11 | 48.62 | 48.62 | 48.429 | 871 |
| 1713393000 | 48.5425 | -0.06 | -0.13 | 48.68 | 48.68 | 48.54 | 501 |
| 1713306600 | 48.6067 | -0.09 | -0.19 | 48.76 | 48.76 | 48.49 | 4104 |
| 1713220200 | 48.7002 | -0.1 | -0.21 | 48.88 | 48.9 | 48.7002 | 547 |
| 1712961000 | 48.8025 | -0.21 | -0.43 | 48.83 | 48.8839 | 48.8025 | 618 |
| 1712874600 | 49.011 | 0.08 | 0.17 | 49.01 | 49.05 | 48.85 | 4510 |
| 1712788200 | 48.929 | -0.23 | -0.47 | 48.95 | 49.06 | 48.91 | 2752 |
| 1712701800 | 49.1578 | -0.04 | -0.09 | 49.18 | 49.2 | 49.0511 | 1432 |
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
