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 | -0.7861 | -1.60167074165 | 49.08 | 49.22 | 46.5 | 30150 | 48.17918291 | SP |
| 4 | -0.5061 | -1.03709016393 | 48.8 | 53.1 | 46.5 | 38401 | 50.48639339 | SP |
| 12 | -0.9361 | -1.90148283567 | 49.23 | 53.1 | 46.1 | 31987 | 48.70092408 | SP |
| 26 | 1.7239 | 3.70173931716 | 46.57 | 53.1 | 45.6363 | 28618 | 48.29269603 | SP |
| 52 | 4.1139 | 9.31167949298 | 44.18 | 53.1 | 38.45 | 28435 | 45.76798748 | SP |
| 156 | 2.4039 | 5.23839616474 | 45.89 | 53.1 | 35.95 | 22436 | 43.94402889 | SP |
| 260 | 13.8939 | 40.389244186 | 34.4 | 53.1 | 20 | 20566 | 40.84541739 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723242900 | 48.2939 | -0.01 | -0.02 | 48.36 | 48.36 | 48.05 | 10459 |
| 1723156500 | 48.3036 | 0.78 | 1.65 | 48.09 | 48.37 | 47.87 | 21853 |
| 1723070100 | 47.5191 | -0.51 | -1.07 | 48.7 | 48.72 | 47.4501 | 32732 |
| 1722983700 | 48.0337 | 0.35 | 0.74 | 47.78 | 48.6099 | 47.45 | 17087 |
| 1722897300 | 47.68 | -1.44 | -2.93 | 47.02 | 48.05 | 46.5 | 36823 |
| 1722638100 | 49.12 | -1.54 | -3.04 | 49.08 | 49.22 | 48.8 | 42255 |
| 1722551700 | 50.66 | -1.72 | -3.28 | 52.36 | 52.45 | 50.39 | 37510 |
| 1722465300 | 52.38 | 0.19 | 0.36 | 52.24 | 53.1 | 51.97 | 20869 |
| 1722378900 | 52.19 | 0.33 | 0.64 | 51.9 | 52.3 | 51.9 | 30988 |
| 1722292500 | 51.86 | -0.19 | -0.37 | 52.25 | 52.58 | 51.58 | 55677 |
| 1722033300 | 52.0547 | 0.67 | 1.31 | 52 | 52.205 | 51.61 | 41244 |
| 1721946900 | 51.38 | 0.88 | 1.73 | 51.15 | 51.92 | 50.9575 | 83330 |
| 1721860500 | 50.505 | -0.99 | -1.91 | 51.13 | 51.58 | 50.46 | 42752 |
| 1721774100 | 51.49 | 0.34 | 0.66 | 51.02 | 51.68 | 50.85 | 50435 |
| 1721687700 | 51.15 | 0.6 | 1.19 | 50.68 | 51.15 | 50.19 | 29633 |
| 1721428500 | 50.55 | -0.27 | -0.54 | 50.65 | 50.79 | 50.45 | 17990 |
| 1721342100 | 50.8243 | -0.54 | -1.04 | 51.18 | 52 | 50.7 | 28846 |
| 1721255700 | 51.36 | 0.12 | 0.23 | 51.4346 | 51.77 | 51.2102 | 32180 |
| 1721169300 | 51.24 | 1.72 | 3.47 | 49.96 | 51.319 | 49.87 | 53348 |
| 1721082900 | 49.52 | 0.73 | 1.50 | 49.11 | 49.9219 | 49.08 | 54709 |
| 1720823700 | 48.79 | 0.47 | 0.97 | 48.8 | 49.1131 | 48.75 | 37756 |
| 1720737300 | 48.32 | 1.65 | 3.54 | 47.4238 | 48.44 | 47.4238 | 34613 |
| 1720650900 | 46.67 | 0.54 | 1.17 | 46.38 | 46.74 | 46.29 | 22784 |
| 1720564500 | 46.13 | -0.47 | -1.01 | 46.58 | 46.58 | 46.1 | 19226 |
| 1720478100 | 46.6 | 0.21 | 0.45 | 46.77 | 47.03 | 46.5968 | 13790 |
| 1720218900 | 46.39 | -0.54 | -1.15 | 46.93 | 46.93 | 46.35 | 61995 |
| 1720040640 | 46.93 | 0.03 | 0.07 | 47 | 47.1043 | 46.89 | 14223 |
| 1719959700 | 46.8967 | 0.27 | 0.57 | 46.72 | 46.953 | 46.72 | 24545 |
| 1719873300 | 46.63 | -0.48 | -1.02 | 47.21 | 47.21 | 46.53 | 99626 |
| 1719614100 | 47.11 | 0.35 | 0.75 | 47.2 | 47.374 | 46.7889 | 114417 |
| 1719527700 | 46.7588 | 0.08 | 0.17 | 46.82 | 46.82 | 46.48 | 23497 |
| 1719441300 | 46.68 | -0.09 | -0.19 | 46.6 | 46.74 | 46.48 | 22485 |
| 1719354900 | 46.77 | -0.68 | -1.44 | 47.2 | 47.2 | 46.641 | 19064 |
| 1719268500 | 47.4549 | 0.5 | 1.08 | 47.17 | 47.72 | 47.17 | 10222 |
| 1719009300 | 46.95 | -0.04 | -0.09 | 46.97 | 47 | 46.82 | 8350 |
| 1718922900 | 46.99 | -0.15 | -0.31 | 47 | 47.3016 | 46.84 | 16449 |
| 1718750100 | 47.1356 | 0.08 | 0.17 | 47.2 | 47.3386 | 47.09 | 30259 |
| 1718663700 | 47.055 | 0.48 | 1.04 | 46.4 | 47.055 | 46.4 | 12605 |
| 1718404500 | 46.57 | -0.77 | -1.63 | 46.9 | 46.9 | 46.4204 | 25544 |
| 1718318100 | 47.34 | -0.36 | -0.75 | 47.7 | 47.7 | 47.075 | 6390 |
| 1718231700 | 47.7 | 0.52 | 1.10 | 48.19 | 48.58 | 47.7 | 17118 |
| 1718145300 | 47.18 | -0.18 | -0.38 | 47.07 | 47.21 | 46.86 | 27793 |
| 1718058900 | 47.36 | 0.03 | 0.06 | 47.06 | 47.4 | 47.06 | 16320 |
| 1717799700 | 47.33 | -0.5 | -1.05 | 47.4 | 47.64 | 47.2201 | 72188 |
| 1717713300 | 47.83 | -0.34 | -0.71 | 47.98 | 47.9824 | 47.62 | 19213 |
| 1717626900 | 48.17 | 0.3 | 0.63 | 48.17 | 48.19 | 47.83 | 125819 |
| 1717540500 | 47.8664 | -0.78 | -1.61 | 48.28 | 48.28 | 47.83 | 21625 |
| 1717454100 | 48.65 | -0.24 | -0.49 | 49.25 | 49.25 | 48.3928 | 11177 |
| 1717194900 | 48.89 | 0.63 | 1.31 | 48.43 | 48.9 | 48.43 | 19204 |
| 1717108500 | 48.26 | 0.65 | 1.37 | 47.75 | 48.28 | 47.75 | 17901 |
| 1717022100 | 47.61 | -0.64 | -1.33 | 47.65 | 47.82 | 47.5492 | 21629 |
| 1716935700 | 48.25 | -0.22 | -0.45 | 48.67 | 48.67 | 48.22 | 10304 |
| 1716590100 | 48.47 | 0.51 | 1.06 | 48.3 | 48.47 | 48.1208 | 21561 |
| 1716503700 | 47.9623 | -0.63 | -1.29 | 48.72 | 48.72 | 47.85 | 20925 |
| 1716417300 | 48.59 | -0.47 | -0.96 | 48.92 | 48.94 | 48.4167 | 8913 |
| 1716330900 | 49.06 | -0.07 | -0.14 | 49.05 | 49.089 | 48.9333 | 19850 |
| 1716244500 | 49.13 | -0.14 | -0.28 | 49.25 | 49.4279 | 49.129 | 13766 |
| 1715985300 | 49.27 | 0.05 | 0.10 | 49.23 | 49.27 | 49.13 | 9829 |
| 1715898900 | 49.22 | -0.2 | -0.40 | 49.35 | 49.35 | 49.1816 | 31879 |
| 1715812500 | 49.42 | 0.17 | 0.35 | 49.56 | 49.56 | 49.25 | 14074 |
| 1715726100 | 49.25 | 0.45 | 0.91 | 49.33 | 49.45 | 49.07 | 22998 |
| 1715639700 | 48.8042 | 0.03 | 0.07 | 49.02 | 49.1587 | 48.8042 | 13847 |
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
