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 | 1.47 | 3.09604043808 | 47.48 | 49.43 | 47.48 | 13205 | 48.5510711 | SP |
| 4 | 0.31 | 0.637335526316 | 48.64 | 49.43 | 46.5 | 13679 | 48.28019315 | SP |
| 12 | 5 | 11.3765642776 | 43.95 | 49.43 | 42.48 | 7197 | 47.24419027 | SP |
| 26 | 7 | 16.6865315852 | 41.95 | 49.43 | 41.36 | 7427 | 45.4410081 | SP |
| 52 | 3.25 | 7.11159737418 | 45.7 | 49.43 | 38.82 | 5146 | 45.03479765 | SP |
| 156 | 5.89 | 13.6785880167 | 43.06 | 51.42 | 38.82 | 4747 | 45.50099891 | SP |
| 260 | 11.58 | 30.9874230666 | 37.37 | 51.42 | 28 | 5180 | 42.36818909 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 48.95 | -0.36 | -0.72 | 49.4 | 49.4 | 48.95 | 6564 |
| 1714084200 | 49.3057 | 0.25 | 0.52 | 48.8 | 49.43 | 48.63 | 7898 |
| 1713997800 | 49.0515 | 0.39 | 0.80 | 48.66 | 49.11 | 48.66 | 7082 |
| 1713911400 | 48.6644 | 0.25 | 0.52 | 48.58 | 48.96 | 48.58 | 12327 |
| 1713825000 | 48.4136 | 0.57 | 1.18 | 47.98 | 48.56 | 47.9 | 28862 |
| 1713565800 | 47.8476 | 0.49 | 1.03 | 47.48 | 47.86 | 47.48 | 9856 |
| 1713479400 | 47.3578 | 0 | 0.00 | 47.47 | 47.47 | 47.09 | 4398 |
| 1713393000 | 47.3563 | 0.86 | 1.84 | 46.77 | 47.38 | 46.7333 | 4676 |
| 1713306600 | 46.5002 | -0.5 | -1.06 | 47.04 | 47.04 | 46.5 | 3112 |
| 1713220200 | 47 | -0.54 | -1.13 | 47.99 | 48.16 | 46.801 | 14176 |
| 1712961000 | 47.536 | -0.47 | -0.98 | 48.12 | 48.12 | 47.53 | 3071 |
| 1712874600 | 48.006 | 0.01 | 0.02 | 48.24 | 48.24 | 47.6504 | 4972 |
| 1712788200 | 47.9975 | -0.6 | -1.23 | 48 | 48.09 | 47.82 | 12611 |
| 1712701800 | 48.5971 | -0.14 | -0.29 | 48.94 | 48.94 | 48.4713 | 11308 |
| 1712615400 | 48.7394 | 0.14 | 0.29 | 48.78 | 48.78 | 48.66 | 6584 |
| 1712356200 | 48.6 | 0.52 | 1.08 | 47.88 | 48.6044 | 47.88 | 4439 |
| 1712269800 | 48.0787 | -0.33 | -0.67 | 48.71 | 48.71 | 48.0787 | 7398 |
| 1712183400 | 48.4046 | -0.02 | -0.05 | 48.44 | 48.5093 | 48.32 | 103554 |
| 1712097000 | 48.4284 | 0.01 | 0.01 | 49 | 49 | 48.29 | 7741 |
| 1712010600 | 48.4218 | -0.13 | -0.27 | 48.64 | 48.64 | 48.25 | 5841 |
| 1711665000 | 48.5538 | 0.41 | 0.85 | 48.19 | 48.5538 | 48.14 | 2569 |
| 1711578600 | 48.1468 | 1.01 | 2.13 | 47.62 | 48.1468 | 47.54 | 2073 |
| 1711492200 | 47.1415 | -0.55 | -1.16 | 48.27 | 48.27 | 47.1415 | 12380 |
| 1711405800 | 47.6946 | 0.28 | 0.59 | 47.65 | 47.7999 | 47.2967 | 9188 |
| 1711146600 | 47.4127 | 0.19 | 0.41 | 47.6 | 47.6 | 47.3099 | 2563 |
| 1711060200 | 47.221 | 0.16 | 0.34 | 47.42 | 47.42 | 47.221 | 4843 |
| 1710973800 | 47.06 | 0.01 | 0.02 | 46.8 | 47.15 | 46.8 | 4110 |
| 1710887400 | 47.0515 | 0.55 | 1.17 | 46.6 | 47.0616 | 46.6 | 2079 |
| 1710801000 | 46.5056 | 0.21 | 0.44 | 46.22 | 46.7093 | 46.22 | 4088 |
| 1710541800 | 46.3 | 0.05 | 0.11 | 46.18 | 46.6 | 46.1747 | 2223 |
| 1710455400 | 46.2503 | -0.31 | -0.67 | 47.91 | 47.91 | 46.12 | 3040 |
| 1710369000 | 46.5645 | 0.32 | 0.68 | 47.76 | 47.76 | 46.5645 | 2737 |
| 1710282600 | 46.2484 | -0.27 | -0.58 | 46.59 | 46.59 | 46.04 | 4327 |
| 1710196200 | 46.52 | -0.1 | -0.21 | 47.06 | 47.06 | 46.39 | 2789 |
| 1709940600 | 46.62 | -0 | -0.00 | 46.6 | 46.65 | 46.38 | 8588 |
| 1709854200 | 46.6216 | 0.29 | 0.63 | 46.71 | 46.71 | 46.505 | 5407 |
| 1709767800 | 46.33 | 0.59 | 1.29 | 45.97 | 46.3496 | 45.97 | 2927 |
| 1709681400 | 45.7414 | 0.03 | 0.06 | 45.86 | 46.6885 | 45.74 | 1663 |
| 1709595000 | 45.7121 | 0.78 | 1.74 | 45 | 45.7121 | 44.97 | 8542 |
| 1709335800 | 44.93 | -0.17 | -0.37 | 45.37 | 45.37 | 44.5408 | 5165 |
| 1709249400 | 45.096 | -0.05 | -0.12 | 45.26 | 45.495 | 44.9 | 10371 |
| 1709163000 | 45.1503 | 0.3 | 0.66 | 44.87 | 45.1503 | 44.87 | 8079 |
| 1709076600 | 44.8534 | 1.07 | 2.45 | 43.92 | 44.8534 | 43.92 | 1033 |
| 1708990200 | 43.78 | -0.84 | -1.88 | 44.65 | 44.65 | 43.73 | 7422 |
| 1708731000 | 44.6172 | 0.35 | 0.79 | 44.24 | 44.6172 | 44.24 | 2000 |
| 1708644600 | 44.2663 | -0.16 | -0.35 | 44.25 | 44.4699 | 43.89 | 1825 |
| 1708558200 | 44.423 | 0.54 | 1.23 | 44 | 44.423 | 44 | 736 |
| 1708471800 | 43.8844 | 0.06 | 0.14 | 43.87 | 44.12 | 43.87 | 2639 |
| 1708126200 | 43.8225 | 0.02 | 0.05 | 43.51 | 43.9999 | 43.51 | 1266 |
| 1708039800 | 43.8024 | 0.67 | 1.56 | 43.31 | 43.8024 | 43.31 | 1031 |
| 1707953400 | 43.13 | 0.27 | 0.63 | 43.01 | 43.1535 | 42.9 | 6153 |
| 1707867000 | 42.8604 | -0.56 | -1.28 | 43.08 | 43.08 | 42.66 | 3873 |
| 1707780600 | 43.4169 | 0.4 | 0.92 | 43.01 | 43.4169 | 42.97 | 1296 |
| 1707521400 | 43.0203 | 0.25 | 0.58 | 42.81 | 43.0203 | 42.73 | 2817 |
| 1707435000 | 42.7734 | -0.35 | -0.82 | 43.1 | 43.1 | 42.48 | 4274 |
| 1707348600 | 43.125 | 0.08 | 0.19 | 43.14 | 43.279 | 42.92 | 4392 |
| 1707262200 | 43.0422 | 0.17 | 0.40 | 42.84 | 43.12 | 42.74 | 1471 |
| 1707175800 | 42.8702 | -0.85 | -1.95 | 43.4 | 43.44 | 42.8702 | 2729 |
| 1706916600 | 43.7248 | -0.57 | -1.28 | 43.95 | 43.96 | 43.6099 | 2813 |
| 1706830200 | 44.2935 | 0.82 | 1.88 | 43.31 | 44.2935 | 43.285 | 22428 |
| 1706743800 | 43.475 | -0.1 | -0.22 | 43.75 | 44.01 | 43.43 | 49066 |
| 1706657400 | 43.57 | 0.12 | 0.28 | 43.29 | 43.66 | 43.268 | 2648 |
| 1706571000 | 43.4474 | 0.17 | 0.39 | 43.21 | 43.52 | 43.095 | 4845 |
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
