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 | 3.12 | 6.92102928128 | 45.08 | 48.54 | 44.44 | 886199 | 46.28518476 | CS |
| 4 | -0.06 | -0.124326564443 | 48.26 | 51.99 | 44.44 | 1078171 | 47.05126242 | CS |
| 12 | -7.88 | -14.0513552068 | 56.08 | 59.77 | 43.42 | 1094613 | 48.76825459 | CS |
| 26 | -12.54 | -20.6453737241 | 60.74 | 67.88 | 43.42 | 1236246 | 53.52311518 | CS |
| 52 | 3.89 | 8.77905664636 | 44.31 | 91.1 | 37.55 | 1794434 | 61.189894 | CS |
| 156 | -51.03 | -51.4259800464 | 99.23 | 102.9628 | 37.55 | 1490064 | 61.64752114 | CS |
| 260 | 11.55 | 31.514324693 | 36.65 | 220.21 | 32 | 1414759 | 79.14823422 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945300 | 47.825 | 0.98 | 2.08 | 46.7 | 47.88 | 46.1 | 1046260 |
| 1728686100 | 46.85 | 1.46 | 3.22 | 45.28 | 47.5 | 45.15 | 1086416 |
| 1728599700 | 45.39 | -0.01 | -0.02 | 45.01 | 45.695 | 44.7 | 548775 |
| 1728513300 | 45.4 | 0.2 | 0.44 | 45 | 45.76 | 44.44 | 667842 |
| 1728426900 | 45.2 | -0.29 | -0.64 | 44.891 | 45.39 | 44.8 | 936950 |
| 1728340500 | 45.49 | 0.12 | 0.26 | 45.43 | 45.68 | 44.88 | 816176 |
| 1728081300 | 45.37 | 0.47 | 1.05 | 45.53 | 45.8 | 44.61 | 1098664 |
| 1727994900 | 44.9 | -0.81 | -1.77 | 45.24 | 45.5731 | 44.625 | 1161687 |
| 1727908500 | 45.71 | 0.13 | 0.29 | 45.08 | 45.99 | 44.9 | 863154 |
| 1727822100 | 45.58 | -1.4 | -2.98 | 47 | 47.01 | 45.015 | 1194563 |
| 1727735520 | 46.98 | -0.34 | -0.72 | 46.88 | 47.69 | 46.63 | 883698 |
| 1727476500 | 47.32 | 0.83 | 1.79 | 47.04 | 47.63 | 46.7 | 869330 |
| 1727390100 | 46.49 | 0.57 | 1.24 | 46.93 | 47.2999 | 45.83 | 851262 |
| 1727303700 | 45.92 | -0.87 | -1.86 | 46.72 | 47.34 | 45.87 | 969910 |
| 1727217300 | 46.79 | 0.05 | 0.11 | 46.96 | 47.4 | 46.45 | 809436 |
| 1727130900 | 46.74 | -1.44 | -2.99 | 48.54 | 48.56 | 46.73 | 954841 |
| 1726871700 | 48.18 | -1.31 | -2.65 | 49.4 | 49.4 | 47.8256 | 1775015 |
| 1726785300 | 49.49 | -0.1 | -0.20 | 51.3 | 51.32 | 49.4 | 1009605 |
| 1726698900 | 49.59 | -0.28 | -0.56 | 50 | 51.99 | 49.208 | 1673383 |
| 1726612500 | 49.87 | 2.13 | 4.46 | 48.395 | 50.61 | 48.395 | 1879057 |
| 1726526100 | 47.74 | -1.2 | -2.45 | 48.97 | 48.97 | 47.045 | 950150 |
| 1726266900 | 48.94 | 3.05 | 6.65 | 46.82 | 48.99 | 46.73 | 1315631 |
| 1726180500 | 45.89 | 0.45 | 0.99 | 45.38 | 46.3599 | 44.4296 | 717897 |
| 1726094100 | 45.44 | -0.15 | -0.33 | 45.23 | 45.5 | 44.21 | 699454 |
| 1726007700 | 45.59 | 0.72 | 1.60 | 44.615 | 45.805 | 44.14 | 686278 |
| 1725921300 | 44.87 | 0.25 | 0.56 | 44.6 | 45.57 | 44.38 | 760867 |
| 1725662100 | 44.62 | -0.63 | -1.39 | 45.25 | 45.455 | 43.42 | 1136431 |
| 1725575700 | 45.25 | 0.22 | 0.49 | 44.905 | 45.73 | 44.04 | 905684 |
| 1725489300 | 45.03 | -0.49 | -1.08 | 45.39 | 46.14 | 44.71 | 821347 |
| 1725402900 | 45.52 | -2.2 | -4.61 | 47.23 | 48.27 | 45.19 | 1071785 |
| 1725057300 | 47.72 | 0.17 | 0.36 | 47.72 | 48.1818 | 46.995 | 775433 |
| 1724970900 | 47.55 | 0.07 | 0.15 | 47.8 | 48.71 | 47.45 | 676167 |
| 1724884500 | 47.48 | -0.76 | -1.58 | 48 | 48.435 | 46.86 | 706145 |
| 1724798100 | 48.24 | -0.93 | -1.89 | 48.6 | 48.6 | 47.57 | 771646 |
| 1724711700 | 49.17 | 0.48 | 0.99 | 49.15 | 49.6199 | 48.31 | 742253 |
| 1724452500 | 48.69 | 1.19 | 2.51 | 48.02 | 49.24 | 47.1701 | 850791 |
| 1724366100 | 47.5 | -2.49 | -4.98 | 50.1 | 50.1 | 47.34 | 1117679 |
| 1724279700 | 49.99 | 0.92 | 1.87 | 49.38 | 50.19 | 49 | 1110269 |
| 1724193300 | 49.07 | -0.76 | -1.53 | 49.67 | 50.727 | 48.92 | 958805 |
| 1724106900 | 49.83 | 1.98 | 4.14 | 47.85 | 49.88 | 47.4 | 948646 |
| 1723847700 | 47.85 | -1 | -2.05 | 47.99 | 48.68 | 47.33 | 1024279 |
| 1723761300 | 48.85 | 2.44 | 5.26 | 47.77 | 48.94 | 47.23 | 1391032 |
| 1723674900 | 46.41 | -1.81 | -3.75 | 48.5 | 48.5 | 45.61 | 1788233 |
| 1723588500 | 48.22 | 1.31 | 2.79 | 47.09 | 48.5 | 46.775 | 909479 |
| 1723502100 | 46.91 | -0.1 | -0.21 | 47.04 | 47.6457 | 46.08 | 985115 |
| 1723242900 | 47.01 | -0.85 | -1.78 | 48.26 | 49.19 | 46.57 | 998456 |
| 1723156500 | 47.86 | 0.59 | 1.25 | 47.55 | 48.46 | 46.65 | 1228832 |
| 1723070100 | 47.27 | -2.06 | -4.18 | 50.45 | 50.46 | 46.9 | 1597981 |
| 1722983700 | 49.33 | -0.33 | -0.66 | 50.21 | 51.11 | 48 | 1578226 |
| 1722897300 | 49.66 | -1.45 | -2.84 | 46.55 | 50.1799 | 45.8323 | 2369308 |
| 1722638100 | 51.11 | -3.74 | -6.82 | 53.38 | 53.38 | 49.73 | 2452369 |
| 1722551700 | 54.85 | -2.44 | -4.26 | 57.39 | 57.68 | 54.62 | 1362528 |
| 1722465300 | 57.29 | 0.88 | 1.56 | 56.73 | 59.4999 | 56.02 | 1030404 |
| 1722378900 | 56.41 | -2.09 | -3.57 | 57.92 | 58.04 | 55.83 | 1287848 |
| 1722292500 | 58.5 | 0.58 | 1.00 | 58 | 59.07 | 56.5001 | 798843 |
| 1722033300 | 57.92 | 0.35 | 0.61 | 58.49 | 59.77 | 57.35 | 866904 |
| 1721946900 | 57.57 | 2.18 | 3.94 | 55.38 | 58.76 | 55.38 | 1072507 |
| 1721860500 | 55.39 | -1.8 | -3.15 | 55.3 | 57.2 | 55.27 | 982877 |
| 1721774100 | 57.19 | 1.28 | 2.28 | 56.08 | 58.49 | 55.93 | 960706 |
| 1721687700 | 55.915 | 1.36 | 2.48 | 55.2 | 56.39 | 54.06 | 913705 |
| 1721428500 | 54.56 | -1.65 | -2.94 | 55.75 | 56.21 | 54.01 | 1372516 |
| 1721342100 | 56.21 | -4.27 | -7.06 | 60.85 | 61.47 | 55.82 | 1957343 |
| 1721255700 | 60.48 | -2.27 | -3.62 | 61.14 | 63.3899 | 60.26 | 1543767 |
| 1721169300 | 62.75 | 5.29 | 9.21 | 57.72 | 63.68 | 57.465 | 3076696 |
| 1721082900 | 57.46 | -0.44 | -0.76 | 57.98 | 58.46 | 56.5 | 1018147 |
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
