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 | 1.072 | 2.20803295572 | 48.55 | 49.75 | 48.49 | 376 | 49.43683383 | SP |
| 4 | 3.972 | 8.70098576123 | 45.65 | 49.75 | 45.51 | 271 | 47.7215224 | SP |
| 12 | 3.452 | 7.47671648256 | 46.17 | 49.75 | 44.7136 | 257 | 47.25188674 | SP |
| 26 | 3.252 | 7.01315505715 | 46.37 | 49.87 | 44.7136 | 202 | 47.15838787 | SP |
| 52 | 2.652 | 5.64615712157 | 46.97 | 51.93 | 39.55 | 1155 | 46.93020047 | SP |
| 156 | 5.092 | 11.4349876488 | 44.53 | 51.93 | 39.1 | 819 | 46.94806129 | SP |
| 260 | 5.092 | 11.4349876488 | 44.53 | 51.93 | 39.1 | 819 | 46.94806129 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985300 | 49.622 | -0.01 | -0.03 | 49.57 | 49.622 | 49.57 | 158 |
| 1715898900 | 49.6346 | -0.08 | -0.17 | 49.7 | 49.7 | 49.57 | 104 |
| 1715812500 | 49.7174 | 0.79 | 1.61 | 49.53 | 49.75 | 49.53 | 1128 |
| 1715726100 | 48.9319 | 0.38 | 0.79 | 48.97 | 48.97 | 48.87 | 180 |
| 1715639700 | 48.5484 | -0.05 | -0.11 | 48.55 | 48.5544 | 48.49 | 310 |
| 1715380500 | 48.6 | 0.13 | 0.28 | 48.78 | 48.78 | 48.5 | 148 |
| 1715294100 | 48.4657 | 0.55 | 1.14 | 48.28 | 48.48 | 48.28 | 391 |
| 1715207700 | 47.9196 | 0.08 | 0.17 | 47.7 | 47.9196 | 47.7 | 204 |
| 1715121300 | 47.84 | 0.49 | 1.04 | 47.57 | 47.84 | 47.57 | 118 |
| 1715034900 | 47.3459 | 0.13 | 0.28 | 47.29 | 47.3459 | 47.29 | 110 |
| 1714775700 | 47.2136 | 0.47 | 1.01 | 47.25 | 47.25 | 47.16 | 511 |
| 1714689300 | 46.74 | 0.97 | 2.12 | 46.3 | 46.74 | 46.3 | 105 |
| 1714602900 | 45.7696 | 0.08 | 0.18 | 45.74 | 45.7696 | 45.74 | 102 |
| 1714516500 | 45.688 | -0.56 | -1.21 | 45.62 | 45.688 | 45.62 | 100 |
| 1714430100 | 46.249 | 0.31 | 0.68 | 46.1 | 46.249 | 46.1 | 943 |
| 1714170900 | 45.9361 | 0.06 | 0.14 | 45.81 | 45.9361 | 45.81 | 24 |
| 1714084500 | 45.8722 | 0.01 | 0.03 | 45.92 | 45.92 | 45.8722 | 85 |
| 1713998100 | 45.8595 | -0.2 | -0.44 | 45.69 | 45.8595 | 45.51 | 645 |
| 1713911700 | 46.0616 | 0.41 | 0.90 | 45.76 | 46.0616 | 45.76 | 9 |
| 1713825300 | 45.65 | 0.33 | 0.72 | 45.65 | 45.65 | 45.65 | 2 |
| 1713566100 | 45.3245 | 0.28 | 0.61 | 45.3245 | 45.3245 | 45.3245 | 68 |
| 1713479700 | 45.0484 | 0.08 | 0.17 | 45.01 | 45.0484 | 45.01 | 145 |
| 1713393300 | 44.97 | 0.26 | 0.57 | 44.97 | 44.97 | 44.75 | 204 |
| 1713306900 | 44.7136 | -0.52 | -1.15 | 44.7136 | 44.7136 | 44.7136 | 35 |
| 1713220500 | 45.2341 | -0.44 | -0.95 | 45.69 | 45.69 | 45.2341 | 191 |
| 1712961300 | 45.67 | -0.33 | -0.72 | 45.9 | 45.9 | 45.67 | 3 |
| 1712874900 | 46 | 0.19 | 0.41 | 46.1 | 46.1 | 46 | 309 |
| 1712788500 | 45.8119 | -1.1 | -2.35 | 46 | 46 | 45.8119 | 75 |
| 1712702100 | 46.9131 | 0.34 | 0.73 | 46.72 | 46.9131 | 46.72 | 6 |
| 1712615700 | 46.5745 | 0.27 | 0.59 | 46.5745 | 46.5745 | 46.5745 | 5 |
| 1712356500 | 46.3 | -0.2 | -0.43 | 46.29 | 46.3 | 46.29 | 5 |
| 1712270100 | 46.5 | -0.15 | -0.32 | 47.06 | 47.06 | 46.5 | 1 |
| 1712183700 | 46.65 | -0.1 | -0.21 | 46.63 | 46.65 | 46.63 | 77 |
| 1712097300 | 46.7464 | -0.42 | -0.90 | 46.8 | 46.8 | 46.7464 | 101 |
| 1712010900 | 47.1702 | -0.37 | -0.77 | 47.6 | 47.6 | 47.1702 | 1313 |
| 1711665300 | 47.5361 | 0.09 | 0.18 | 47.42 | 47.5361 | 47.42 | 5 |
| 1711578900 | 47.4511 | 0.73 | 1.55 | 47.4511 | 47.4511 | 47.4511 | 4 |
| 1711492500 | 46.7251 | -0.15 | -0.32 | 46.7251 | 46.7251 | 46.7251 | 29 |
| 1711406100 | 46.877 | -0.03 | -0.07 | 46.95 | 46.95 | 46.877 | 63 |
| 1711146900 | 46.9089 | -0.11 | -0.23 | 46.9089 | 46.9089 | 46.9089 | 2 |
| 1711060500 | 47.0191 | -0.19 | -0.40 | 47.21 | 47.21 | 47.0191 | 9 |
| 1710974100 | 47.21 | 0.66 | 1.42 | 46.59 | 47.21 | 46.59 | 13 |
| 1710887700 | 46.5489 | 0.04 | 0.09 | 46.33 | 46.5489 | 46.33 | 1 |
| 1710801300 | 46.5057 | 0.04 | 0.09 | 46.74 | 46.74 | 46.5057 | 1086 |
| 1710542100 | 46.4661 | -0.28 | -0.61 | 46.46 | 46.4661 | 46.46 | 9 |
| 1710455700 | 46.75 | -0.36 | -0.77 | 47.13 | 47.13 | 46.67 | 854 |
| 1710369300 | 47.1128 | -0.01 | -0.02 | 47.34 | 47.34 | 47.0989 | 639 |
| 1710282900 | 47.12 | -0.43 | -0.89 | 47.42 | 47.42 | 47 | 312 |
| 1710196500 | 47.545 | -0.03 | -0.06 | 47.41 | 47.545 | 47.41 | 104 |
| 1709940900 | 47.5716 | -0.03 | -0.06 | 47.7 | 47.7 | 47.57 | 206 |
| 1709854500 | 47.6 | 0.42 | 0.89 | 47.56 | 47.82 | 47.37 | 3411 |
| 1709768100 | 47.18 | 0.32 | 0.68 | 47.27 | 47.27 | 47.18 | 5 |
| 1709681700 | 46.86 | 0.17 | 0.35 | 46.89 | 46.89 | 46.86 | 5 |
| 1709595300 | 46.6947 | 0.06 | 0.14 | 46.51 | 46.6947 | 46.51 | 24 |
| 1709336100 | 46.63 | 0.42 | 0.92 | 46.28 | 46.63 | 46.28 | 7 |
| 1709249700 | 46.2054 | 0.31 | 0.67 | 46.2054 | 46.2054 | 46.2054 | 31 |
| 1709163300 | 45.9 | -0.07 | -0.15 | 45.59 | 45.9 | 45.59 | 10 |
| 1709076900 | 45.97 | 0.19 | 0.42 | 45.97 | 45.97 | 45.97 | 3 |
| 1708990500 | 45.7787 | -0.4 | -0.87 | 46.17 | 46.17 | 45.7787 | 57 |
| 1708731300 | 46.18 | -0.03 | -0.07 | 46.18 | 46.18 | 46.17 | 760 |
| 1708644900 | 46.2122 | 0.14 | 0.29 | 46.2122 | 46.2122 | 46.2122 | 5 |
| 1708558500 | 46.0764 | 0.08 | 0.17 | 46.0764 | 46.0764 | 46.0764 | 45 |
| 1708472100 | 46 | 0.19 | 0.41 | 45.92 | 46 | 45.92 | 6 |
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
