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 | 1.61 | 3.30731306491 | 48.68 | 50.335 | 48.0206 | 27263 | 48.9311162 | SP |
| 4 | -0.58 | -1.1401611952 | 50.87 | 52.86 | 46.32 | 30461 | 49.65942245 | SP |
| 12 | 1.42 | 2.90566809904 | 48.87 | 52.86 | 46.32 | 40812 | 48.74852791 | SP |
| 26 | 3.29 | 7 | 47 | 52.86 | 45.69 | 28277 | 48.43418726 | SP |
| 52 | 8.41 | 20.0811843362 | 41.88 | 52.86 | 37.78 | 32913 | 44.86815323 | SP |
| 156 | 5.78 | 12.9858458773 | 44.51 | 52.86 | 36.4698 | 52659 | 45.00341012 | SP |
| 260 | 20 | 66.0283922086 | 30.29 | 52.86 | 18.28 | 34339 | 44.36884542 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847700 | 49.868 | 0.08 | 0.16 | 49.88 | 50.239 | 49.69 | 21613 |
| 1723761300 | 49.79 | 1.11 | 2.28 | 49.53 | 50.05 | 49.45 | 25016 |
| 1723674900 | 48.6797 | -0.23 | -0.47 | 49.01 | 49.11 | 48.5158 | 18035 |
| 1723588500 | 48.91 | 0.71 | 1.47 | 48.56 | 48.97 | 48.27 | 21386 |
| 1723502100 | 48.2 | -0.39 | -0.80 | 48.68 | 48.68 | 48.0206 | 50264 |
| 1723242900 | 48.59 | -0.03 | -0.06 | 48.79 | 48.79 | 48.37 | 69066 |
| 1723156500 | 48.62 | 1.19 | 2.51 | 47.99 | 48.62 | 47.99 | 39836 |
| 1723070100 | 47.43 | -0.58 | -1.22 | 48.91 | 49.29 | 47.355 | 44938 |
| 1722983700 | 48.0147 | 0.56 | 1.19 | 47.94 | 48.56 | 47.61 | 40406 |
| 1722897300 | 47.45 | -1.45 | -2.96 | 46.32 | 47.93 | 46.32 | 25778 |
| 1722638100 | 48.8972 | -1.76 | -3.48 | 49.29 | 49.29 | 48.595 | 25368 |
| 1722551700 | 50.66 | -1.6 | -3.06 | 52.19 | 52.19 | 50.3881 | 9426 |
| 1722465300 | 52.26 | 0.4 | 0.77 | 52.37 | 52.86 | 51.96 | 38479 |
| 1722378900 | 51.86 | 0.16 | 0.30 | 52.01 | 52.3181 | 51.55 | 24569 |
| 1722292500 | 51.705 | -0.47 | -0.89 | 52.47 | 52.47 | 51.6005 | 60354 |
| 1722033300 | 52.17 | 0.97 | 1.89 | 51.89 | 52.3084 | 51.72 | 20906 |
| 1721946900 | 51.2 | 0.46 | 0.91 | 50.7 | 51.94 | 50.7 | 29599 |
| 1721860500 | 50.74 | -1.11 | -2.14 | 51.65 | 51.82 | 50.7 | 15673 |
| 1721774100 | 51.85 | 0.48 | 0.93 | 51.36 | 52.07 | 51.33 | 13863 |
| 1721687700 | 51.37 | 0.85 | 1.68 | 50.87 | 51.4128 | 50.395 | 14653 |
| 1721428500 | 50.52 | -0.45 | -0.88 | 51.06 | 51.06 | 50.39 | 94558 |
| 1721342100 | 50.97 | -0.64 | -1.24 | 51.7 | 52.175 | 50.6 | 37773 |
| 1721255700 | 51.61 | -0.72 | -1.38 | 52.1 | 52.5 | 51.59 | 51010 |
| 1721169300 | 52.3325 | 1.59 | 3.14 | 51.18 | 52.34 | 51.18 | 46150 |
| 1721082900 | 50.74 | 0.77 | 1.54 | 50.37 | 51.002 | 50.08 | 44568 |
| 1720823700 | 49.97 | 0.4 | 0.81 | 49.95 | 50.36 | 49.95 | 37404 |
| 1720737300 | 49.57 | 1.48 | 3.08 | 48.84 | 49.68 | 48.84 | 9330 |
| 1720650900 | 48.09 | 0.64 | 1.35 | 47.61 | 48.14 | 47.61 | 31865 |
| 1720564500 | 47.4487 | -0.28 | -0.59 | 47.8 | 47.8 | 47.4487 | 4763 |
| 1720478100 | 47.73 | 0.12 | 0.26 | 47.75 | 48.05 | 47.73 | 10040 |
| 1720218900 | 47.6063 | -0.24 | -0.51 | 47.94 | 47.94 | 47.51 | 9602 |
| 1720040640 | 47.85 | 0.02 | 0.04 | 47.9 | 48.12 | 47.85 | 5843 |
| 1719959700 | 47.8285 | 0.14 | 0.30 | 47.79 | 47.9 | 47.67 | 11633 |
| 1719873300 | 47.686 | -0.11 | -0.24 | 48.13 | 48.38 | 47.68 | 14003 |
| 1719614100 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 0 |
| 1719527700 | 47.8 | 0.41 | 0.87 | 47.47 | 47.86 | 47.47 | 14075 |
| 1719441300 | 47.39 | -0.11 | -0.23 | 47.25 | 47.505 | 47.25 | 12199 |
| 1719354900 | 47.5 | -0.18 | -0.38 | 47.67 | 47.67 | 47.37 | 10798 |
| 1719268500 | 47.68 | 0.25 | 0.53 | 47.48 | 47.98 | 47.48 | 5202 |
| 1719009300 | 47.43 | -0.07 | -0.15 | 47.45 | 47.45 | 47.2741 | 9785 |
| 1718922900 | 47.5 | -0.19 | -0.40 | 47.67 | 47.81 | 47.44 | 59805 |
| 1718750100 | 47.69 | 0.25 | 0.53 | 47.47 | 47.775 | 47.47 | 9069 |
| 1718663700 | 47.44 | 0.38 | 0.81 | 46.91 | 47.49 | 46.78 | 10895 |
| 1718404500 | 47.06 | -0.75 | -1.58 | 47.38 | 47.38 | 46.9681 | 7548 |
| 1718318100 | 47.8141 | -0.43 | -0.88 | 48.2 | 48.2 | 47.45 | 979955 |
| 1718231700 | 48.24 | 0.74 | 1.56 | 48.5 | 48.93 | 48.24 | 19345 |
| 1718145300 | 47.5 | -0.17 | -0.36 | 47.33 | 47.5 | 47.2 | 18510 |
| 1718058900 | 47.6694 | -0.02 | -0.04 | 47.4 | 47.73 | 47.3459 | 15082 |
| 1717799700 | 47.6884 | -0.37 | -0.77 | 47.61 | 47.9321 | 47.61 | 5807 |
| 1717713300 | 48.06 | -0.32 | -0.67 | 48.28 | 48.28 | 48.0254 | 7673 |
| 1717626900 | 48.3822 | 0.59 | 1.23 | 48.17 | 48.429 | 47.94 | 7497 |
| 1717540500 | 47.7921 | -0.65 | -1.34 | 48.23 | 48.2788 | 47.7413 | 10028 |
| 1717454100 | 48.44 | -0.34 | -0.70 | 49.16 | 49.16 | 48.29 | 16874 |
| 1717194900 | 48.78 | 0.5 | 1.04 | 48.62 | 48.78 | 48.1858 | 10285 |
| 1717108500 | 48.28 | 0.41 | 0.85 | 48.1 | 48.49 | 48.1 | 7961 |
| 1717022100 | 47.8718 | -0.63 | -1.30 | 47.97 | 48.0941 | 47.8718 | 4616 |
| 1716935700 | 48.5 | -0.11 | -0.23 | 48.87 | 49.01 | 48.41 | 24714 |
| 1716590100 | 48.61 | 0.38 | 0.79 | 48.45 | 48.72 | 48.45 | 26034 |
| 1716503700 | 48.23 | -0.51 | -1.05 | 49 | 49 | 48.09 | 27413 |
| 1716417300 | 48.74 | -0.36 | -0.73 | 49.01 | 49.03 | 48.675 | 23819 |
| 1716330900 | 49.1 | -0.1 | -0.20 | 48.97 | 49.26 | 48.97 | 8595 |
| 1716244500 | 49.2 | 0.14 | 0.29 | 49.07 | 49.38 | 49.07 | 37891 |
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
