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 | -0.3234 | -0.690582959641 | 46.83 | 47.5395 | 45.15 | 8509 | 46.08087455 | SP |
| 4 | -3.7834 | -7.52316563929 | 50.29 | 51.05204 | 45.15 | 10628 | 48.37019639 | SP |
| 12 | -1.5834 | -3.29257641921 | 48.09 | 51.595 | 45.15 | 8943 | 49.08623961 | SP |
| 26 | -2.3334 | -4.77764127764 | 48.84 | 51.62 | 45.15 | 5978 | 49.35122189 | SP |
| 52 | -2.2934 | -4.69959016393 | 48.8 | 51.62 | 45.15 | 5072 | 49.0358817 | SP |
| 156 | 6.5566 | 16.4120150188 | 39.95 | 51.62 | 31.9 | 4383 | 44.59540439 | SP |
| 260 | 26.9903 | 138.296193438 | 19.5163 | 51.62 | 18.7568 | 2718 | 44.43524232 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 46.5066 | 1.1 | 2.42 | 45.96 | 46.5066 | 45.84 | 18250 |
| 1741905000 | 45.4099 | -0.59 | -1.28 | 45.87 | 45.92 | 45.15 | 17005 |
| 1741818600 | 45.9966 | -0.01 | -0.02 | 46.47 | 46.47 | 45.72 | 8278 |
| 1741732200 | 46.0074 | -0.34 | -0.74 | 46.3 | 46.42 | 45.6502 | 6319 |
| 1741645800 | 46.3495 | -1.19 | -2.50 | 46.85 | 46.93 | 45.93 | 2898 |
| 1741390200 | 47.5395 | 0.56 | 1.20 | 46.83 | 47.5395 | 46.52 | 8083 |
| 1741303800 | 46.9765 | -0.68 | -1.44 | 47 | 47.49 | 46.7 | 9492 |
| 1741217400 | 47.6611 | 0.84 | 1.79 | 46.89 | 47.6869 | 46.817 | 16762 |
| 1741131000 | 46.8237 | -0.44 | -0.93 | 46.9 | 47.65 | 46.23 | 10505 |
| 1741044600 | 47.2641 | -1.23 | -2.54 | 48.84 | 48.84 | 47.01 | 4197 |
| 1740785400 | 48.4938 | 0.45 | 0.93 | 47.91 | 48.4938 | 47.82 | 24196 |
| 1740699000 | 48.0451 | -1.13 | -2.30 | 49.32 | 49.32 | 48.0451 | 2811 |
| 1740612600 | 49.1775 | 0.16 | 0.32 | 49.06 | 49.5549 | 49.0201 | 10949 |
| 1740526200 | 49.0205 | -0.44 | -0.89 | 49.34 | 49.37 | 48.85 | 2360 |
| 1740439800 | 49.4613 | -0.32 | -0.64 | 49.98 | 49.98 | 49.4613 | 25897 |
| 1740180600 | 49.7778 | -1.15 | -2.26 | 50.9 | 50.9 | 49.6305 | 22116 |
| 1740094200 | 50.93 | -0.06 | -0.12 | 51.01 | 51.01 | 50.5501 | 8806 |
| 1740007800 | 50.9902 | 0.11 | 0.22 | 50.66 | 51.05204 | 50.58 | 5386 |
| 1739921400 | 50.88 | 0.72 | 1.44 | 50.46 | 50.88 | 50.4277 | 8948 |
| 1739575800 | 50.16 | 0.1 | 0.20 | 50.29 | 50.32 | 50.14 | 6957 |
| 1739489400 | 50.06 | 0.47 | 0.95 | 49.77 | 50.1 | 49.77 | 2954 |
| 1739403000 | 49.59 | -0.21 | -0.42 | 49.29 | 49.7 | 49.18 | 40821 |
| 1739316600 | 49.8 | -0.12 | -0.24 | 49.76 | 50 | 49.76 | 6141 |
| 1739230200 | 49.92 | 0.01 | 0.02 | 50.16 | 50.16 | 49.9 | 4442 |
| 1738971000 | 49.9119 | -0.23 | -0.46 | 50.19 | 50.35 | 49.77 | 1705 |
| 1738884600 | 50.1445 | -0.13 | -0.26 | 50.54 | 50.54 | 49.99 | 4080 |
| 1738798200 | 50.2752 | 0.2 | 0.40 | 49.8 | 50.28 | 49.8 | 8168 |
| 1738711800 | 50.0766 | 0.36 | 0.71 | 49.55 | 50.0766 | 49.55 | 855 |
| 1738625400 | 49.7215 | -0.65 | -1.29 | 49.39 | 49.95 | 48.98 | 6429 |
| 1738366200 | 50.3702 | -0.29 | -0.58 | 50.81 | 51.1052 | 50.1715 | 4099 |
| 1738279800 | 50.6649 | 0.66 | 1.32 | 50.35 | 50.7602 | 50.35 | 2189 |
| 1738193400 | 50.006 | -0.06 | -0.12 | 50.13 | 50.16 | 49.905 | 2602 |
| 1738107000 | 50.0654 | 0.24 | 0.47 | 49.99 | 50.0654 | 49.73 | 1976 |
| 1738020600 | 49.8298 | -1.39 | -2.71 | 50.27 | 50.31 | 49.64 | 1503 |
| 1737761400 | 51.2168 | -0.19 | -0.38 | 51.59 | 51.59 | 51.15 | 4100 |
| 1737675000 | 51.4104 | 0 | 0.00 | 51.4104 | 51.4104 | 51.4104 | 0 |
| 1737588600 | 51.4104 | 0.27 | 0.53 | 51.38 | 51.595 | 51.38 | 12730 |
| 1737502200 | 51.1419 | 0.74 | 1.46 | 50.63 | 51.2 | 50.63 | 12597 |
| 1737156600 | 50.4065 | 0.48 | 0.97 | 50.49 | 50.62 | 50.29 | 13351 |
| 1737070200 | 49.9221 | 0.26 | 0.53 | 49.77 | 50.18 | 49.69 | 18725 |
| 1736983800 | 49.6612 | 0.68 | 1.38 | 49.75 | 49.84 | 49.5 | 2966 |
| 1736897400 | 48.9828 | 0.27 | 0.56 | 48.97 | 49.09 | 48.71 | 32567 |
| 1736811000 | 48.7078 | 0.39 | 0.81 | 47.94 | 48.7078 | 47.94 | 2692 |
| 1736551800 | 48.3163 | -0.76 | -1.55 | 48.51 | 48.5899 | 48.1 | 8640 |
| 1736379000 | 49.0749 | -0.12 | -0.24 | 49.07 | 49.0749 | 48.55 | 5026 |
| 1736292600 | 49.1913 | -0.2 | -0.40 | 49.62 | 49.62 | 49.12 | 37804 |
| 1736206200 | 49.3866 | 0.46 | 0.95 | 49.35 | 50.0207 | 49.3301 | 5823 |
| 1735947000 | 48.9224 | 0.76 | 1.57 | 48.45 | 49.01 | 48.39 | 7428 |
| 1735860600 | 48.1667 | 0.05 | 0.10 | 48.66 | 48.82 | 47.9601 | 4011 |
| 1735687800 | 48.12 | -0.15 | -0.31 | 48.34 | 48.5 | 48.12 | 5034 |
| 1735601400 | 48.2715 | -0.51 | -1.05 | 48.3 | 48.36 | 47.97 | 3603 |
| 1735342200 | 48.783 | -0.5 | -1.02 | 48.93 | 48.93 | 48.6 | 578 |
| 1735255800 | 49.2843 | 0.15 | 0.30 | 48.91 | 49.2843 | 47.95 | 9571 |
| 1735077840 | 49.1378 | 0.32 | 0.65 | 48.92 | 49.1378 | 48.75 | 3553 |
| 1734996600 | 48.8193 | 0.44 | 0.91 | 48.36 | 48.8193 | 48.2601 | 2974 |
| 1734737400 | 48.3808 | 0.42 | 0.88 | 47.7 | 48.7601 | 47.7 | 1885 |
| 1734651000 | 47.9569 | -0.31 | -0.64 | 48.66 | 48.66 | 47.9144 | 28708 |
| 1734564600 | 48.2673 | -1.54 | -3.10 | 49.9 | 49.98 | 48.2673 | 7108 |
| 1734478200 | 49.8117 | -0.49 | -0.97 | 50 | 50 | 49.6618 | 4349 |
| 1734391800 | 50.2991 | 0.03 | 0.07 | 50.27 | 50.5738 | 50.23 | 2655 |
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
