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 | 0.75 | 1.5479876161 | 48.45 | 49.2 | 48.421 | 539 | 48.84521524 | SP |
| 4 | -0.71 | -1.4225606091 | 49.91 | 50.21 | 47.69 | 854 | 49.14176899 | SP |
| 12 | 1.5753 | 3.30773737157 | 47.6247 | 50.21 | 46.94 | 1195 | 48.64948153 | SP |
| 26 | 7.46 | 17.872544322 | 41.74 | 50.21 | 41.74 | 1845 | 46.6875091 | SP |
| 52 | 2.2766 | 4.8517370864 | 46.9234 | 50.21 | 41.36 | 1622 | 46.13730743 | SP |
| 156 | -1.2 | -2.38095238095 | 50.4 | 52.28 | 35.69 | 3557 | 44.42559735 | SP |
| 260 | -1.2 | -2.38095238095 | 50.4 | 52.28 | 35.69 | 3557 | 44.42559735 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 48.8968 | 0.35 | 0.73 | 48.83 | 48.9229 | 48.83 | 2346 |
| 1714084200 | 48.5442 | -0.18 | -0.37 | 48.67 | 48.67 | 48.5442 | 25 |
| 1713997800 | 48.7241 | -0.21 | -0.43 | 48.98 | 48.98 | 48.7241 | 70 |
| 1713911400 | 48.9331 | 0.51 | 1.06 | 48.68 | 48.9331 | 48.61 | 7 |
| 1713825000 | 48.421 | 0.61 | 1.27 | 48.45 | 48.45 | 48.421 | 249 |
| 1713565800 | 47.8158 | 0.08 | 0.17 | 47.8158 | 47.8158 | 47.8158 | 1 |
| 1713479400 | 47.7368 | -0.1 | -0.21 | 47.91 | 47.91 | 47.7368 | 300 |
| 1713393000 | 47.8372 | 0.02 | 0.03 | 47.69 | 47.93 | 47.69 | 200 |
| 1713306600 | 47.8212 | -0.44 | -0.91 | 48.03 | 48.03 | 47.8212 | 1055 |
| 1713220200 | 48.2598 | -0.18 | -0.38 | 48.7599 | 48.7599 | 48.2598 | 922 |
| 1712961000 | 48.4431 | -0.81 | -1.65 | 48.4431 | 48.4431 | 48.4431 | 6 |
| 1712874600 | 49.2535 | 0.12 | 0.24 | 49.21 | 49.2535 | 49.21 | 121 |
| 1712788200 | 49.1343 | -0.65 | -1.30 | 49.06 | 49.1343 | 49.06 | 106 |
| 1712701800 | 49.7834 | 0.02 | 0.04 | 49.99 | 49.99 | 49.7834 | 202 |
| 1712615400 | 49.7658 | 0.16 | 0.33 | 49.7658 | 49.7658 | 49.7658 | 0 |
| 1712356200 | 49.6017 | 0.19 | 0.39 | 49.48 | 49.65 | 49.48 | 536 |
| 1712269800 | 49.4113 | -0.36 | -0.73 | 50.19 | 50.21 | 49.4113 | 8795 |
| 1712183400 | 49.7722 | 0.29 | 0.60 | 49.81 | 49.81 | 49.7722 | 182 |
| 1712097000 | 49.4774 | -0.41 | -0.82 | 49.4774 | 49.4774 | 49.4774 | 1 |
| 1712010600 | 49.8869 | -0.17 | -0.33 | 49.91 | 49.91 | 49.8869 | 1100 |
| 1711665000 | 50.054 | -0.13 | -0.26 | 50.054 | 50.054 | 50.054 | 5 |
| 1711578600 | 50.1822 | 0.4 | 0.81 | 50.11 | 50.1822 | 50.11 | 853 |
| 1711492200 | 49.7782 | 0.01 | 0.03 | 49.7782 | 49.7782 | 49.7782 | 0 |
| 1711405800 | 49.7633 | -0.11 | -0.21 | 49.82 | 49.83 | 49.7633 | 1957 |
| 1711146600 | 49.8695 | -0.1 | -0.20 | 49.97 | 49.97 | 49.8695 | 3 |
| 1711060200 | 49.9672 | -0.04 | -0.08 | 49.93 | 50.0329 | 49.93 | 673 |
| 1710973800 | 50.0055 | 0.48 | 0.97 | 49.56 | 50.0055 | 49.56 | 16 |
| 1710887400 | 49.5248 | 0.02 | 0.03 | 49.49 | 49.57 | 49.49 | 222 |
| 1710801000 | 49.5082 | -0 | -0.01 | 49.68 | 49.68 | 49.5082 | 7956 |
| 1710541800 | 49.5119 | -0.08 | -0.16 | 49.65 | 49.65 | 49.5119 | 151 |
| 1710455400 | 49.5922 | -0.44 | -0.87 | 49.68 | 49.68 | 49.5922 | 1154 |
| 1710369000 | 50.0276 | 0.03 | 0.06 | 50.14 | 50.14 | 50.0276 | 560 |
| 1710282600 | 49.9997 | 0.34 | 0.69 | 49.71 | 49.9997 | 49.71 | 52 |
| 1710196200 | 49.6581 | -0.26 | -0.51 | 49.68 | 49.75 | 49.6581 | 191 |
| 1709940600 | 49.9144 | -0.13 | -0.25 | 50.02 | 50.02 | 49.9144 | 888 |
| 1709854200 | 50.0414 | 0.69 | 1.39 | 50.0414 | 50.0414 | 50.0414 | 0 |
| 1709767800 | 49.3534 | 0.52 | 1.07 | 49.3534 | 49.3534 | 49.3534 | 0 |
| 1709681400 | 48.8306 | -0.1 | -0.21 | 49.09 | 49.09 | 48.73 | 4144 |
| 1709595000 | 48.9318 | -0.12 | -0.24 | 48.98 | 48.98 | 48.88 | 110 |
| 1709335800 | 49.0486 | 0.38 | 0.78 | 48.78 | 49.0486 | 48.78 | 489 |
| 1709249400 | 48.671 | 0.16 | 0.34 | 48.671 | 48.671 | 48.671 | 4 |
| 1709163000 | 48.5077 | -0.32 | -0.66 | 48.62 | 48.62 | 48.5077 | 993 |
| 1709076600 | 48.8309 | 0.07 | 0.15 | 48.81 | 48.8309 | 48.81 | 103 |
| 1708990200 | 48.7589 | -0.1 | -0.21 | 48.7589 | 48.7589 | 48.7589 | 0 |
| 1708731000 | 48.8603 | 0.04 | 0.09 | 48.9 | 48.9 | 48.8603 | 466 |
| 1708644600 | 48.8162 | 0.5 | 1.03 | 48.8162 | 48.8162 | 48.8162 | 0 |
| 1708558200 | 48.3206 | 0.01 | 0.02 | 48.3206 | 48.3206 | 48.3206 | 0 |
| 1708471800 | 48.3094 | 0.19 | 0.40 | 48.3094 | 48.3094 | 48.3094 | 0 |
| 1708126200 | 48.1186 | 0.07 | 0.14 | 48.15 | 48.15 | 48.1186 | 266 |
| 1708039800 | 48.053 | 0.55 | 1.16 | 48.053 | 48.053 | 48.053 | 1 |
| 1707953400 | 47.5005 | 0.54 | 1.16 | 47.24 | 47.5005 | 47.24 | 10485 |
| 1707867000 | 46.957 | -0.79 | -1.65 | 46.94 | 46.957 | 46.94 | 157 |
| 1707780600 | 47.7426 | 0.07 | 0.14 | 47.64 | 47.7426 | 47.64 | 587 |
| 1707521400 | 47.6765 | 0.12 | 0.26 | 47.62 | 47.6765 | 47.62 | 10797 |
| 1707435000 | 47.5519 | -0.21 | -0.45 | 47.5519 | 47.5519 | 47.5519 | 159 |
| 1707348600 | 47.7668 | -0.07 | -0.15 | 47.7668 | 47.7668 | 47.7668 | 27 |
| 1707262200 | 47.8367 | 0.21 | 0.45 | 47.8367 | 47.8367 | 47.8367 | 12 |
| 1707175800 | 47.6247 | -0.3 | -0.62 | 47.6247 | 47.6247 | 47.6247 | 47 |
| 1706916600 | 47.9226 | -0.38 | -0.80 | 47.78 | 47.9226 | 47.78 | 3408 |
| 1706830200 | 48.3067 | 0.47 | 0.99 | 48.02 | 48.3067 | 48.02 | 1164 |
| 1706743800 | 47.8331 | -0.24 | -0.50 | 48.42 | 48.42 | 47.8331 | 14565 |
| 1706657400 | 48.0747 | -0.11 | -0.23 | 48.0747 | 48.0747 | 48.0747 | 0 |
| 1706571000 | 48.1866 | 0.28 | 0.59 | 47.88 | 48.19 | 47.88 | 728 |
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
