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 | -1.03 | -2.09137055838 | 49.25 | 49.56 | 47.21 | 4288 | 48.73663139 | SP |
| 4 | 1.01 | 2.13937725058 | 47.21 | 50.13 | 46.77 | 5718 | 48.334154 | SP |
| 12 | 0.855 | 1.80513037053 | 47.365 | 50.13 | 45.41 | 7375 | 47.73499384 | SP |
| 26 | 3.74 | 8.40827338129 | 44.48 | 51.25 | 42.19 | 12102 | 45.19512313 | SP |
| 52 | 5.68 | 13.3521391631 | 42.54 | 51.25 | 41.03 | 15749 | 45.03056561 | SP |
| 156 | 22.97 | 90.9702970297 | 25.25 | 53.05 | 21.55 | 54118 | 36.79368455 | SP |
| 260 | 19.07 | 65.4202401372 | 29.15 | 53.05 | 9 | 50419 | 31.71777699 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 47.5912 | -0.74 | -1.52 | 48.32 | 48.32 | 47.5912 | 1160 |
| 1721774100 | 48.3273 | -0.48 | -0.98 | 48.74 | 48.74 | 48.15 | 6015 |
| 1721687700 | 48.8059 | -0.04 | -0.09 | 48.7 | 49 | 48.4342 | 2111 |
| 1721428500 | 48.85 | -0.23 | -0.47 | 48.96 | 49.05 | 48.53 | 4331 |
| 1721342100 | 49.08 | -0.03 | -0.06 | 49.25 | 49.56 | 48.87 | 8091 |
| 1721255700 | 49.11 | -0.62 | -1.25 | 49.76 | 50.13 | 49.11 | 13174 |
| 1721169300 | 49.73 | 0.3 | 0.61 | 49.24 | 49.73 | 49.0619 | 3324 |
| 1721082900 | 49.43 | 1.05 | 2.17 | 48.9 | 49.71 | 48.62 | 3714 |
| 1720823700 | 48.38 | 0.28 | 0.58 | 48.35 | 48.38 | 48.1 | 2093 |
| 1720737300 | 48.1 | 1.12 | 2.38 | 47.38 | 48.12 | 47.38 | 5711 |
| 1720650900 | 46.98 | 0.06 | 0.13 | 46.9 | 47.0007 | 46.77 | 2617 |
| 1720564500 | 46.92 | -0.47 | -0.99 | 47.23 | 47.43 | 46.92 | 3490 |
| 1720478100 | 47.3873 | -0.09 | -0.20 | 47.34 | 47.55 | 47.19 | 3353 |
| 1720218900 | 47.4819 | -1 | -2.06 | 48.49 | 48.49 | 47.25 | 3172 |
| 1720040640 | 48.48 | 0.38 | 0.78 | 48.31 | 48.49 | 48.31 | 40469 |
| 1719959700 | 48.105 | 0.21 | 0.45 | 48.23 | 48.39 | 47.81 | 3849 |
| 1719873300 | 47.89 | 0.81 | 1.72 | 47.71 | 47.92 | 47.71 | 5770 |
| 1719614100 | 47.08 | 0 | 0.00 | 47.08 | 47.08 | 47.08 | 0 |
| 1719527700 | 47.08 | 0.18 | 0.38 | 47.21 | 47.21 | 46.81 | 4732 |
| 1719441300 | 46.9019 | -0.19 | -0.40 | 47.06 | 47.06 | 46.7808 | 404 |
| 1719354900 | 47.09 | 0.04 | 0.09 | 46.99 | 47.09 | 46.71 | 2612 |
| 1719268500 | 47.05 | 0.89 | 1.93 | 46.05 | 47.155 | 46.05 | 870 |
| 1719009300 | 46.16 | -0.5 | -1.07 | 46.33 | 46.35 | 46.16 | 4297 |
| 1718922900 | 46.66 | 0.52 | 1.13 | 46.26 | 46.7694 | 46.26 | 3201 |
| 1718750100 | 46.14 | 0.31 | 0.67 | 45.8 | 46.363 | 45.8 | 990 |
| 1718663700 | 45.8334 | 0.39 | 0.87 | 45.43 | 45.91 | 45.43 | 5452 |
| 1718404500 | 45.44 | -0.9 | -1.94 | 46.27 | 46.27 | 45.41 | 643 |
| 1718318100 | 46.34 | -0.67 | -1.43 | 46.88 | 46.88 | 46 | 1331 |
| 1718231700 | 47.01 | -0.1 | -0.21 | 47.56 | 47.64 | 46.99 | 2842 |
| 1718145300 | 47.11 | -0.04 | -0.08 | 46.8 | 47.18 | 46.8 | 3388 |
| 1718058900 | 47.15 | 1.23 | 2.68 | 46.38 | 47.3498 | 46.38 | 2613 |
| 1717799700 | 45.9209 | -0.18 | -0.39 | 46.04 | 46.045 | 45.9209 | 1136 |
| 1717713300 | 46.1022 | 0.14 | 0.31 | 46.08 | 46.18 | 45.91 | 1873 |
| 1717626900 | 45.96 | 0.27 | 0.59 | 45.99 | 45.99 | 45.68 | 2831 |
| 1717540500 | 45.6901 | -1.05 | -2.25 | 46.33 | 46.33 | 45.525 | 41942 |
| 1717454100 | 46.7394 | -1.59 | -3.29 | 48.37 | 48.37 | 46.4997 | 5871 |
| 1717194900 | 48.33 | 0.98 | 2.07 | 47.6 | 48.33 | 47.6 | 5675 |
| 1717108500 | 47.35 | 0.04 | 0.08 | 47.55 | 47.7099 | 47.35 | 1821 |
| 1717022100 | 47.31 | -0.81 | -1.68 | 47.96 | 47.96 | 47.22 | 2168 |
| 1716935700 | 48.12 | 0.86 | 1.82 | 47.8836 | 48.18 | 47.83 | 5572 |
| 1716590100 | 47.2586 | 0.12 | 0.25 | 47.42 | 47.42 | 47.1302 | 812 |
| 1716503700 | 47.14 | -0.4 | -0.84 | 47.8 | 47.95 | 47.09 | 4805 |
| 1716417300 | 47.54 | -1.01 | -2.09 | 48.39 | 48.39 | 47.3 | 8763 |
| 1716330900 | 48.5541 | -0.08 | -0.16 | 48.96 | 48.97 | 48.5541 | 5826 |
| 1716244500 | 48.632 | 0.22 | 0.45 | 48.41 | 48.79 | 48.41 | 18604 |
| 1715985300 | 48.4118 | 0.52 | 1.09 | 47.98 | 48.53 | 47.98 | 5553 |
| 1715898900 | 47.89 | -0.24 | -0.50 | 47.92 | 48.19 | 47.89 | 4154 |
| 1715812500 | 48.13 | 0.18 | 0.38 | 47.98 | 48.13 | 47.645 | 2262 |
| 1715726100 | 47.95 | 0.26 | 0.55 | 47.57 | 48.0201 | 47.57 | 3008 |
| 1715639700 | 47.69 | -0.17 | -0.36 | 47.91 | 47.91 | 47.6361 | 1960 |
| 1715380500 | 47.8639 | -0.75 | -1.55 | 48.345 | 48.345 | 47.78 | 3352 |
| 1715294100 | 48.6169 | 0.52 | 1.07 | 48.19 | 48.7299 | 48.19 | 4096 |
| 1715207700 | 48.1 | -0.18 | -0.36 | 47.96 | 48.39 | 47.96 | 4440 |
| 1715121300 | 48.2751 | 0.15 | 0.30 | 48.18 | 48.54 | 48.18 | 98412 |
| 1715034900 | 48.13 | 0.19 | 0.40 | 48.21 | 48.6768 | 48.11 | 4392 |
| 1714775700 | 47.94 | 0.63 | 1.32 | 47.77 | 47.94 | 47.5001 | 3367 |
| 1714689300 | 47.3138 | 0.46 | 0.99 | 47.365 | 47.63 | 47.31 | 40424 |
| 1714602900 | 46.85 | -0.87 | -1.82 | 47.62 | 47.72 | 46.6451 | 7556 |
| 1714516500 | 47.72 | -2.27 | -4.54 | 49.7 | 49.7 | 47.72 | 2423 |
| 1714430100 | 49.99 | 0.18 | 0.36 | 49.91 | 49.99 | 49.81 | 2184 |
| 1714170900 | 49.81 | 0.2 | 0.40 | 49.61 | 49.81 | 49.27 | 1289 |
| 1714084500 | 49.61 | 0.37 | 0.76 | 48.85 | 49.61 | 48.85 | 12421 |
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
