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 | 0.2823 | 0.61031239866 | 46.255 | 46.6088 | 45.86 | 1222 | 46.24722685 | SP |
| 4 | -0.7827 | -1.65405748098 | 47.32 | 48.369 | 45.86 | 4231 | 47.76186826 | SP |
| 12 | -2.6927 | -5.46963233801 | 49.23 | 49.78 | 45.86 | 1767 | 47.78063904 | SP |
| 26 | -0.6227 | -1.32039864292 | 47.16 | 50.9136 | 45.06 | 1616 | 48.11099208 | SP |
| 52 | 0.8173 | 1.78762029746 | 45.72 | 50.9136 | 44.845 | 4915 | 46.39061944 | SP |
| 156 | 8.4673 | 22.2413974258 | 38.07 | 50.9136 | 36.96 | 5877 | 44.64818881 | SP |
| 260 | 8.4673 | 22.2413974258 | 38.07 | 50.9136 | 36.96 | 5877 | 44.64818881 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 46.6088 | 0.23 | 0.49 | 46.25 | 46.6088 | 46.25 | 83 |
| 1734996900 | 46.38 | 0.13 | 0.28 | 46.03 | 46.4207 | 46.03 | 275 |
| 1734737700 | 46.25 | 0.12 | 0.26 | 45.86 | 46.47 | 45.86 | 3869 |
| 1734651300 | 46.13 | -0.05 | -0.11 | 46.255 | 46.255 | 46.13 | 659 |
| 1734564900 | 46.1807 | -0.87 | -1.85 | 47.11 | 47.24 | 46.1807 | 899 |
| 1734478500 | 47.05 | -0.4 | -0.84 | 47.29 | 47.29 | 47.05 | 4405 |
| 1734392100 | 47.45 | -0.3 | -0.63 | 47.34 | 47.6 | 47.34 | 5568 |
| 1734132900 | 47.7519 | -0.06 | -0.12 | 47.75 | 47.7519 | 47.7 | 221 |
| 1734046500 | 47.81 | -0.34 | -0.72 | 47.87 | 48 | 47.81 | 570 |
| 1733960100 | 48.1549 | 0.31 | 0.65 | 48.05 | 48.24 | 47.99 | 27645 |
| 1733873700 | 47.845 | -0.23 | -0.47 | 47.86 | 47.95 | 47.845 | 29972 |
| 1733787300 | 48.07 | -0.2 | -0.41 | 48.32 | 48.32 | 48.07 | 185 |
| 1733528100 | 48.2669 | -0.1 | -0.21 | 48.21 | 48.2669 | 48.21 | 25 |
| 1733441700 | 48.369 | 0.38 | 0.79 | 48.32 | 48.369 | 48.32 | 186 |
| 1733355300 | 47.99 | -0.09 | -0.19 | 48.07 | 48.07 | 47.99 | 74 |
| 1733268900 | 48.0792 | 0.33 | 0.68 | 48.09 | 48.09 | 48.0792 | 328 |
| 1733182500 | 47.7536 | -0.02 | -0.03 | 47.7536 | 47.7536 | 47.7536 | 74 |
| 1732917840 | 47.77 | 0.45 | 0.96 | 47.32 | 47.77 | 47.32 | 1124 |
| 1732750500 | 47.3172 | 0.33 | 0.70 | 47.07 | 47.3172 | 47.07 | 37 |
| 1732664100 | 46.99 | -0.34 | -0.72 | 47.115 | 47.115 | 46.95 | 3276 |
| 1732577700 | 47.33 | 0.12 | 0.25 | 47.51 | 47.51 | 47.22 | 3788 |
| 1732318500 | 47.21 | -0.01 | -0.02 | 47 | 47.21 | 47 | 2034 |
| 1732232100 | 47.2195 | 0.05 | 0.11 | 47.2195 | 47.2195 | 47.2195 | 73 |
| 1732145700 | 47.1697 | -0.05 | -0.10 | 47 | 47.1697 | 47 | 67 |
| 1732059300 | 47.2152 | -0.13 | -0.28 | 47.2152 | 47.2152 | 47.2152 | 5 |
| 1731972900 | 47.349 | 0.27 | 0.57 | 47.19 | 47.349 | 47.19 | 126 |
| 1731713700 | 47.08 | 0.21 | 0.45 | 46.94 | 47.08 | 46.92 | 1265 |
| 1731627300 | 46.8696 | 0.04 | 0.08 | 47.08 | 47.12 | 46.8696 | 1749 |
| 1731540900 | 46.8337 | -0.25 | -0.52 | 46.91 | 46.91 | 46.8337 | 365 |
| 1731454500 | 47.08 | -0.81 | -1.69 | 47.35 | 47.35 | 47.08 | 44 |
| 1731368100 | 47.89 | -0.06 | -0.13 | 48.03 | 48.03 | 47.89 | 77 |
| 1731108900 | 47.95 | -0.64 | -1.32 | 48.14 | 48.14 | 47.745 | 373 |
| 1731022500 | 48.59 | 0.62 | 1.29 | 48.37 | 48.6091 | 48.37 | 163 |
| 1730936100 | 47.97 | -0.8 | -1.64 | 47.945 | 47.97 | 47.945 | 66 |
| 1730849700 | 48.77 | 0.69 | 1.43 | 48.3 | 48.77 | 48.3 | 139 |
| 1730763300 | 48.0841 | 0.13 | 0.27 | 48.35 | 48.35 | 48.0841 | 38 |
| 1730500500 | 47.9528 | 0.11 | 0.24 | 47.9857 | 47.9857 | 47.9528 | 216 |
| 1730414100 | 47.8399 | -0.25 | -0.52 | 47.92 | 47.92 | 47.66 | 2027 |
| 1730327700 | 48.09 | -0.06 | -0.12 | 47.93 | 48.26 | 47.93 | 1073 |
| 1730241300 | 48.15 | -0.18 | -0.37 | 48.13 | 48.25 | 48.13 | 555 |
| 1730154900 | 48.33 | 0.3 | 0.63 | 48.03 | 48.4063 | 48.03 | 625 |
| 1729895700 | 48.0251 | -0.19 | -0.40 | 48.33 | 48.33 | 48.0251 | 255 |
| 1729809300 | 48.22 | 0.09 | 0.19 | 48.37 | 48.37 | 48.22 | 80 |
| 1729722900 | 48.1305 | -0.51 | -1.05 | 48.1305 | 48.1305 | 48.1305 | 3 |
| 1729636500 | 48.64 | -0.19 | -0.39 | 48.59 | 48.64 | 48.5 | 345 |
| 1729550100 | 48.83 | -0.52 | -1.05 | 49.17 | 49.17 | 48.74 | 1743 |
| 1729290900 | 49.35 | 0.18 | 0.38 | 49.335 | 49.35 | 49.335 | 222 |
| 1729204500 | 49.1653 | -0.08 | -0.17 | 49.37 | 49.37 | 49.1653 | 225 |
| 1729118100 | 49.25 | 0.39 | 0.79 | 49.04 | 49.25 | 49.04 | 533 |
| 1729031700 | 48.8644 | -0.51 | -1.03 | 49.06 | 49.09 | 48.8644 | 1430 |
| 1728945300 | 49.3743 | 0.11 | 0.23 | 49.16 | 49.3743 | 49.16 | 9 |
| 1728686100 | 49.26 | 0.03 | 0.06 | 49.08 | 49.3 | 49.08 | 739 |
| 1728599700 | 49.23 | 0.08 | 0.16 | 49.28 | 49.28 | 49.15 | 627 |
| 1728513300 | 49.15 | -0.11 | -0.23 | 48.95 | 49.15 | 48.95 | 1120 |
| 1728426900 | 49.2649 | -0.21 | -0.41 | 49.19 | 49.2649 | 49.19 | 9 |
| 1728340500 | 49.47 | -0.31 | -0.62 | 49.51 | 49.51 | 49.47 | 278 |
| 1728081300 | 49.78 | 0.52 | 1.05 | 49.43 | 49.78 | 49.43 | 109 |
| 1727994900 | 49.265 | -0.43 | -0.87 | 49.23 | 49.265 | 49.23 | 128 |
| 1727908500 | 49.695 | -0.24 | -0.47 | 49.68 | 49.695 | 49.68 | 2226 |
| 1727822100 | 49.93 | -0.22 | -0.44 | 50.2 | 50.2 | 49.79 | 290 |
| 1727735700 | 50.15 | -0.25 | -0.50 | 50.38 | 50.38 | 50.12 | 1387 |
| 1727476500 | 50.4034 | -0.51 | -1.00 | 50.59 | 50.59 | 50.34 | 2767 |
| 1727390100 | 50.9136 | 1.06 | 2.13 | 50.75 | 50.9136 | 50.75 | 129 |
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
