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 | -1.5681 | -3.16021765417 | 49.62 | 49.62 | 48.2 | 294 | 49.24015916 | SP |
| 4 | -0.0181 | -0.0376534220928 | 48.07 | 49.62 | 47.53 | 462 | 48.103585 | SP |
| 12 | -0.1681 | -0.348610535048 | 48.22 | 49.62 | 45.8 | 776 | 47.60081083 | SP |
| 26 | -0.1681 | -0.348610535048 | 48.22 | 49.62 | 45.8 | 776 | 47.60081083 | SP |
| 52 | -0.1681 | -0.348610535048 | 48.22 | 49.62 | 45.8 | 776 | 47.60081083 | SP |
| 156 | -0.1681 | -0.348610535048 | 48.22 | 49.62 | 45.8 | 776 | 47.60081083 | SP |
| 260 | -0.1681 | -0.348610535048 | 48.22 | 49.62 | 45.8 | 776 | 47.60081083 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 48.0519 | -0.23 | -0.47 | 48.2 | 48.2 | 48.0519 | 61 |
| 1721255400 | 48.2772 | -0.9 | -1.84 | 48.35 | 48.35 | 48.2772 | 43 |
| 1721169000 | 49.1801 | 0.21 | 0.44 | 49.01 | 49.1801 | 49.01 | 186 |
| 1721082600 | 48.9668 | -0.55 | -1.11 | 49.31 | 49.31 | 48.9668 | 322 |
| 1720823400 | 49.5172 | 0.28 | 0.58 | 49.44 | 49.5172 | 49.44 | 517 |
| 1720737000 | 49.2336 | 0.13 | 0.26 | 49.62 | 49.62 | 49.2336 | 401 |
| 1720650600 | 49.1052 | 0.31 | 0.64 | 49.06 | 49.1052 | 49.06 | 123 |
| 1720564200 | 48.7939 | 0.22 | 0.44 | 48.66 | 48.7939 | 48.66 | 78 |
| 1720477800 | 48.5779 | -0.02 | -0.03 | 48.71 | 48.71 | 48.5779 | 729 |
| 1720218600 | 48.5929 | 0.27 | 0.55 | 48.58 | 48.5929 | 48.5199 | 335 |
| 1720040640 | 48.3272 | 0.55 | 1.14 | 47.94 | 48.3272 | 47.94 | 33 |
| 1719959400 | 47.7814 | 0.1 | 0.22 | 47.56 | 47.7814 | 47.56 | 11 |
| 1719873000 | 47.6779 | 0.03 | 0.06 | 47.8 | 47.8 | 47.6779 | 156 |
| 1719613800 | 47.65 | 0 | 0.00 | 47.65 | 47.65 | 47.65 | 0 |
| 1719527400 | 47.65 | -0.03 | -0.05 | 47.83 | 47.83 | 47.65 | 111 |
| 1719441000 | 47.6751 | -0.03 | -0.06 | 47.6 | 47.6751 | 47.58 | 729 |
| 1719354600 | 47.7056 | 0.14 | 0.29 | 47.56 | 47.7056 | 47.53 | 1214 |
| 1719268200 | 47.5692 | -0.13 | -0.27 | 47.73 | 47.77 | 47.5692 | 1153 |
| 1719009000 | 47.7003 | -0.07 | -0.14 | 47.769 | 47.77 | 47.7003 | 1513 |
| 1718922600 | 47.7673 | 0.16 | 0.33 | 48.07 | 48.07 | 47.7673 | 659 |
| 1718749800 | 47.6113 | 0.4 | 0.84 | 47.39 | 47.6113 | 47.39 | 9 |
| 1718663400 | 47.2139 | 0.36 | 0.78 | 46.97 | 47.2139 | 46.97 | 71 |
| 1718404200 | 46.8496 | 0.03 | 0.05 | 46.75 | 46.93 | 46.75 | 434 |
| 1718317800 | 46.8241 | 0.03 | 0.07 | 46.8241 | 46.8241 | 46.8241 | 0 |
| 1718231400 | 46.791 | 0.48 | 1.03 | 46.97 | 47.01 | 46.74 | 412 |
| 1718145000 | 46.3124 | -0.3 | -0.64 | 46.35 | 46.35 | 46.21 | 663 |
| 1718058600 | 46.609 | 0.21 | 0.45 | 46.36 | 46.609 | 46.36 | 580 |
| 1717799400 | 46.3982 | -0.61 | -1.31 | 46.84 | 46.84 | 46.36 | 874 |
| 1717713000 | 47.0121 | 0.24 | 0.52 | 47.01 | 47.0121 | 46.9501 | 205 |
| 1717626600 | 46.771 | 0.79 | 1.71 | 46.49 | 46.777 | 46.49 | 2207 |
| 1717540200 | 45.9851 | -0.56 | -1.20 | 46.04 | 46.04 | 45.9851 | 121 |
| 1717453800 | 46.5424 | 0.53 | 1.16 | 46.81 | 46.81 | 46.51 | 488 |
| 1717194600 | 46.0106 | -0.51 | -1.09 | 46.01 | 46.06 | 45.8 | 809 |
| 1717108200 | 46.5198 | -0.13 | -0.27 | 46.49 | 46.5198 | 46.49 | 43 |
| 1717021800 | 46.6467 | -0.77 | -1.63 | 46.72 | 46.72 | 46.6467 | 236 |
| 1716935400 | 47.42 | 0.06 | 0.13 | 47.56 | 47.56 | 47.42 | 1295 |
| 1716589800 | 47.36 | 0.03 | 0.07 | 47.27 | 47.51 | 47.27 | 993 |
| 1716503400 | 47.3273 | -0.22 | -0.47 | 47.95 | 47.95 | 47.3273 | 453 |
| 1716417000 | 47.55 | -0.27 | -0.57 | 47.81 | 47.81 | 47.55 | 3788 |
| 1716330600 | 47.8231 | -0.32 | -0.66 | 47.86 | 47.89 | 47.73 | 1592 |
| 1716244200 | 48.14 | -0.11 | -0.22 | 48.05 | 48.3 | 48.05 | 6328 |
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
