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 | 0.02 | 0.0410846343468 | 48.68 | 48.75 | 48.6706 | 4768 | 48.7048233 | SP |
| 4 | -0.2 | -0.40899795501 | 48.9 | 48.94 | 48.62 | 7727 | 48.74248489 | SP |
| 12 | -0.53 | -1.07657932155 | 49.23 | 49.39 | 48.62 | 12946 | 49.03612129 | SP |
| 26 | -0.1 | -0.204918032787 | 48.8 | 49.94 | 48.62 | 17703 | 49.25610708 | SP |
| 52 | -1.27 | -2.54152491495 | 49.97 | 50.08 | 48.61 | 19816 | 49.16057458 | SP |
| 156 | -1.17 | -2.34609985964 | 49.87 | 50.28 | 48.61 | 15941 | 49.27563361 | SP |
| 260 | -1.17 | -2.34609985964 | 49.87 | 50.28 | 48.61 | 15941 | 49.27563361 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 48.7 | 0.01 | 0.02 | 48.73 | 48.73 | 48.6972 | 5147 |
| 1714084200 | 48.69 | -0.04 | -0.08 | 48.676 | 48.7 | 48.675 | 3964 |
| 1713997800 | 48.73 | 0 | 0.00 | 48.72 | 48.7376 | 48.7128 | 3925 |
| 1713911400 | 48.73 | 0.02 | 0.04 | 48.69 | 48.75 | 48.69 | 4768 |
| 1713825000 | 48.71 | 0.03 | 0.06 | 48.7 | 48.72 | 48.6958 | 3080 |
| 1713565800 | 48.6831 | 0.01 | 0.03 | 48.68 | 48.7058 | 48.6706 | 8104 |
| 1713479400 | 48.67 | -0.04 | -0.08 | 48.69 | 48.69 | 48.67 | 5801 |
| 1713393000 | 48.71 | 0.05 | 0.11 | 48.69 | 48.7199 | 48.6697 | 7266 |
| 1713306600 | 48.655 | -0.04 | -0.07 | 48.64 | 48.6725 | 48.64 | 12382 |
| 1713220200 | 48.69 | -0.04 | -0.07 | 48.65 | 48.69 | 48.62 | 7624 |
| 1712961000 | 48.725 | 0.08 | 0.15 | 48.72 | 48.74 | 48.71 | 3486 |
| 1712874600 | 48.65 | 0.02 | 0.04 | 48.66 | 48.69 | 48.65 | 10615 |
| 1712788200 | 48.63 | -0.21 | -0.43 | 48.68 | 48.68 | 48.6241 | 16100 |
| 1712701800 | 48.84 | 0.05 | 0.09 | 48.84 | 48.85 | 48.8284 | 6612 |
| 1712615400 | 48.795 | -0.04 | -0.07 | 48.83 | 48.83 | 48.79 | 8934 |
| 1712356200 | 48.83 | -0.11 | -0.22 | 48.84 | 48.8681 | 48.83 | 7270 |
| 1712269800 | 48.94 | 0.07 | 0.14 | 48.88 | 48.94 | 48.8701 | 3757 |
| 1712183400 | 48.87 | 0.01 | 0.02 | 48.79 | 48.87 | 48.79 | 8511 |
| 1712097000 | 48.86 | 0.03 | 0.06 | 48.82 | 48.86 | 48.8025 | 14680 |
| 1712010600 | 48.83 | -0.25 | -0.50 | 48.9 | 48.9 | 48.82 | 8457 |
| 1711665000 | 49.075 | -0.04 | -0.07 | 49.09 | 49.1046 | 49.075 | 4318 |
| 1711578600 | 49.11 | 0.03 | 0.07 | 49.11 | 49.13 | 49.11 | 6396 |
| 1711492200 | 49.075 | 0.01 | 0.01 | 49.06 | 49.09 | 49.0477 | 3863 |
| 1711405800 | 49.07 | -0.03 | -0.06 | 49.09 | 49.09 | 49.05 | 2824 |
| 1711146600 | 49.1 | -0.29 | -0.59 | 49.1 | 49.1 | 49.07 | 16903 |
| 1711060200 | 49.39 | 0.36 | 0.72 | 49.07 | 49.39 | 49.05 | 11953 |
| 1710973800 | 49.035 | 0.07 | 0.14 | 48.98 | 49.05 | 48.95 | 4367 |
| 1710887400 | 48.968 | 0.05 | 0.11 | 48.94 | 48.97 | 48.94 | 6784 |
| 1710801000 | 48.915 | 0 | 0.00 | 48.92 | 48.9201 | 48.9019 | 6296 |
| 1710541800 | 48.915 | -0.04 | -0.07 | 48.93 | 48.94 | 48.91 | 5110 |
| 1710455400 | 48.95 | -0.06 | -0.11 | 48.99 | 48.99 | 48.9451 | 10970 |
| 1710369000 | 49.005 | -0.02 | -0.04 | 49.02 | 49.03 | 49 | 9163 |
| 1710282600 | 49.025 | -0.06 | -0.11 | 49.06 | 49.06 | 49.02 | 5303 |
| 1710196200 | 49.08 | -0.04 | -0.08 | 49.11 | 49.11 | 49.08 | 6085 |
| 1709940600 | 49.118 | 0.02 | 0.04 | 49.16 | 49.16 | 49.1152 | 7452 |
| 1709854200 | 49.1 | 0.07 | 0.14 | 49.08 | 49.1 | 49.05 | 14402 |
| 1709767800 | 49.03 | 0 | 0.00 | 49.06 | 49.06 | 49.02 | 5275 |
| 1709681400 | 49.03 | 0.05 | 0.10 | 49.01 | 49.04 | 49.0057 | 11894 |
| 1709595000 | 48.98 | -0.05 | -0.10 | 48.99 | 48.9906 | 48.96 | 10638 |
| 1709335800 | 49.03 | -0.07 | -0.14 | 48.95 | 49.0301 | 48.92 | 9012 |
| 1709249400 | 49.1 | 0.04 | 0.07 | 49.09 | 49.12 | 49.08 | 18498 |
| 1709163000 | 49.065 | 0.05 | 0.10 | 49.02 | 49.07 | 49.02 | 9010 |
| 1709076600 | 49.015 | -0.01 | -0.01 | 49.02 | 49.03 | 49.005 | 4765 |
| 1708990200 | 49.02 | -0.02 | -0.04 | 49 | 49.03 | 49 | 18579 |
| 1708731000 | 49.04 | 0.02 | 0.04 | 49.02 | 49.045 | 49.02 | 5695 |
| 1708644600 | 49.019 | -0.02 | -0.04 | 49.03 | 49.049 | 49 | 14854 |
| 1708558200 | 49.04 | -0.04 | -0.08 | 49.1 | 49.1 | 49.035 | 8968 |
| 1708471800 | 49.08 | 0.04 | 0.08 | 49.08 | 49.1 | 49.075 | 3303 |
| 1708126200 | 49.04 | -0.06 | -0.12 | 49 | 49.04 | 49 | 7338 |
| 1708039800 | 49.1 | 0.05 | 0.09 | 49.13 | 49.13 | 49.08 | 13055 |
| 1707953400 | 49.055 | 0.08 | 0.15 | 49.02 | 49.08 | 49.01 | 10641 |
| 1707867000 | 48.98 | -0.17 | -0.35 | 49.03 | 49.03 | 48.98 | 29208 |
| 1707780600 | 49.15 | 0 | 0.01 | 49.13 | 49.1668 | 49.13 | 5929 |
| 1707521400 | 49.145 | -0.02 | -0.04 | 49.14 | 49.145 | 49.11 | 36910 |
| 1707435000 | 49.165 | -0.01 | -0.02 | 49.18 | 49.18 | 49.1512 | 15820 |
| 1707348600 | 49.175 | -0.02 | -0.04 | 49.18 | 49.22 | 49.17 | 48014 |
| 1707262200 | 49.195 | 0.08 | 0.15 | 49.16 | 49.21 | 49.13 | 43317 |
| 1707175800 | 49.12 | -0.1 | -0.19 | 49.17 | 49.17 | 49.1121 | 90603 |
| 1706916600 | 49.215 | -0.17 | -0.33 | 49.23 | 49.24 | 49.17 | 60127 |
| 1706830200 | 49.38 | -0.19 | -0.37 | 49.3891 | 49.43 | 49.34 | 319023 |
| 1706743800 | 49.5656 | 0.12 | 0.23 | 49.58 | 49.6 | 49.5656 | 3594 |
| 1706657400 | 49.45 | -0.04 | -0.08 | 49.49 | 49.5083 | 49.4291 | 1387 |
| 1706571000 | 49.49 | 0.04 | 0.08 | 49.48 | 49.49 | 49.465 | 5235 |
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
