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 | 1.76 | 3.89466696172 | 45.19 | 47.36 | 44.4 | 55865 | 45.97743079 | CS |
| 4 | 0.85 | 1.84381778742 | 46.1 | 48.07 | 44.4 | 57959 | 46.29842249 | CS |
| 12 | -6.59 | -12.3085543519 | 53.54 | 53.54 | 44.4 | 41399 | 47.54788636 | CS |
| 26 | 1.82 | 4.03279415023 | 45.13 | 54.8 | 43.85 | 33581 | 48.44978985 | CS |
| 52 | 9.3 | 24.7011952191 | 37.65 | 54.8 | 35 | 29736 | 46.93698284 | CS |
| 156 | 23.6 | 101.070663812 | 23.35 | 54.8 | 22.6 | 30425 | 38.29414256 | CS |
| 260 | 24.56 | 109.691826708 | 22.39 | 54.8 | 10.83 | 26147 | 32.65016874 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 46.95 | 0.14 | 0.30 | 46.31 | 46.97 | 46.26 | 13134 |
| 1713911700 | 46.81 | 0.25 | 0.54 | 46.2 | 47 | 46.09 | 44443 |
| 1713825300 | 46.56 | -0.04 | -0.09 | 46.37 | 47.36 | 46.1301 | 50334 |
| 1713566100 | 46.6 | 1.59 | 3.53 | 44.73 | 46.61 | 44.51 | 83314 |
| 1713479700 | 45.01 | 0.41 | 0.92 | 44.56 | 45.425 | 44.4 | 51834 |
| 1713393300 | 44.6 | -0.21 | -0.47 | 45.19 | 45.3 | 44.49 | 49402 |
| 1713306900 | 44.81 | -0.49 | -1.08 | 44.66 | 45.41 | 44.65 | 76204 |
| 1713220500 | 45.3 | -0.76 | -1.65 | 46.33 | 46.53 | 45.04 | 20879 |
| 1712961300 | 46.06 | 0.75 | 1.66 | 45.2 | 46.09 | 45.11 | 84821 |
| 1712874900 | 45.31 | -0.44 | -0.96 | 45.76 | 46.16 | 45.11 | 39585 |
| 1712788500 | 45.75 | -1.81 | -3.81 | 46.58 | 47.39 | 45.11 | 79278 |
| 1712702100 | 47.56 | 0.23 | 0.49 | 47.83 | 47.95 | 46.975 | 71016 |
| 1712615700 | 47.33 | 0.91 | 1.96 | 46.76 | 48.07 | 46.52 | 81050 |
| 1712356500 | 46.42 | -0.19 | -0.41 | 46.3 | 46.58 | 45.8 | 71739 |
| 1712270100 | 46.61 | 0.81 | 1.77 | 45.97 | 47.155 | 45.97 | 46874 |
| 1712183700 | 45.8 | 0.14 | 0.31 | 45.56 | 46.37 | 45.56 | 28995 |
| 1712097300 | 45.66 | -2.07 | -4.34 | 47.455 | 47.465 | 45.31 | 58269 |
| 1712010900 | 47.73 | 0.26 | 0.55 | 47.61 | 47.75 | 46.8 | 68336 |
| 1711665300 | 47.47 | 0.45 | 0.96 | 46.83 | 47.5 | 46.51 | 54860 |
| 1711578900 | 47.02 | 1.05 | 2.28 | 46.1 | 47.045 | 45.9601 | 34086 |
| 1711492500 | 45.97 | -1 | -2.13 | 47 | 47.2 | 45.85 | 37314 |
| 1711406100 | 46.97 | -0.66 | -1.39 | 47.63 | 48.23 | 46.75 | 29438 |
| 1711146900 | 47.63 | -0.81 | -1.67 | 48.77 | 48.78 | 47.31 | 41362 |
| 1711060500 | 48.44 | -0.61 | -1.24 | 49.3 | 49.76 | 48.05 | 36249 |
| 1710974100 | 49.05 | 2.53 | 5.44 | 46.74 | 49.44 | 46.33 | 39285 |
| 1710887700 | 46.52 | 0.02 | 0.04 | 46.49 | 46.8 | 46.41 | 30551 |
| 1710801300 | 46.5 | -0.85 | -1.80 | 47.28 | 47.94 | 46.1 | 48721 |
| 1710542100 | 47.35 | -0.38 | -0.80 | 47.6 | 48.2 | 47 | 103882 |
| 1710455700 | 47.73 | -0.67 | -1.38 | 48.27 | 48.27 | 47.41 | 26904 |
| 1710369300 | 48.4 | -0.29 | -0.60 | 48.54 | 49.09 | 47.81 | 27138 |
| 1710282900 | 48.69 | -0.3 | -0.61 | 48.93 | 49.255 | 48.5 | 12167 |
| 1710196500 | 48.99 | -0.67 | -1.35 | 49.67 | 49.67 | 48.845 | 15911 |
| 1709940900 | 49.66 | 0.41 | 0.83 | 49.94 | 50.2 | 49.21 | 22372 |
| 1709854500 | 49.25 | -1.16 | -2.30 | 50.92 | 50.92 | 49.15 | 14640 |
| 1709768100 | 50.41 | 0.57 | 1.14 | 50.3 | 50.63 | 49.49 | 34573 |
| 1709681700 | 49.84 | 0.14 | 0.28 | 49.31 | 50.25 | 49.31 | 54276 |
| 1709595300 | 49.7 | -0.47 | -0.94 | 50.01 | 51.9222 | 49.22 | 50493 |
| 1709336100 | 50.17 | -0.61 | -1.20 | 50.55 | 50.9099 | 49.77 | 11202 |
| 1709249700 | 50.78 | 0.31 | 0.61 | 51.43 | 51.72 | 50.52 | 13466 |
| 1709163300 | 50.47 | 0.6 | 1.20 | 49.79 | 50.47 | 49.09 | 25257 |
| 1709076900 | 49.87 | 0.17 | 0.34 | 49.74 | 50.5 | 49.74 | 15637 |
| 1708990500 | 49.7 | -0.18 | -0.36 | 50.1 | 50.1767 | 49.12 | 24907 |
| 1708731300 | 49.88 | 0.62 | 1.26 | 49.26 | 50.15 | 49.01 | 12042 |
| 1708644900 | 49.26 | -0.35 | -0.71 | 49.53 | 49.7084 | 49 | 32109 |
| 1708558500 | 49.61 | -0.15 | -0.30 | 49.54 | 50 | 49.17 | 22085 |
| 1708472100 | 49.76 | 0 | 0.00 | 49.49 | 50.0999 | 49.01 | 23317 |
| 1708126500 | 49.76 | -0.75 | -1.48 | 50.18 | 50.5 | 47.96 | 39771 |
| 1708040100 | 50.51 | 1.14 | 2.31 | 49.96 | 51 | 48.7601 | 34231 |
| 1707953700 | 49.37 | 1.62 | 3.39 | 48.31 | 49.52 | 47.54 | 18645 |
| 1707867300 | 47.75 | -1.28 | -2.61 | 47.58 | 48.13 | 47.26 | 57297 |
| 1707780900 | 49.03 | 1.55 | 3.26 | 47.51 | 49.41 | 47.51 | 32775 |
| 1707521700 | 47.48 | 0.21 | 0.44 | 47.81 | 47.81 | 46.632 | 31696 |
| 1707435300 | 47.27 | -0.2 | -0.42 | 47.19 | 47.605 | 46.68 | 69433 |
| 1707348900 | 47.47 | -1.84 | -3.73 | 49.04 | 49.2 | 47.1 | 71962 |
| 1707262500 | 49.31 | -0.01 | -0.02 | 48.9 | 49.98 | 47.76 | 26745 |
| 1707176100 | 49.32 | -0.86 | -1.71 | 50.06 | 50.39 | 48.8812 | 21550 |
| 1706916900 | 50.18 | -0.08 | -0.16 | 49.51 | 51.62 | 49.51 | 25301 |
| 1706830500 | 50.26 | 0.4 | 0.80 | 50.58 | 50.58 | 48.84 | 42397 |
| 1706744100 | 49.86 | -3.88 | -7.22 | 53.54 | 53.54 | 49.775 | 21994 |
| 1706657700 | 53.74 | -0.47 | -0.87 | 53.73 | 54.78 | 52.795 | 180972 |
| 1706571300 | 54.21 | 1.55 | 2.94 | 53.25 | 54.8 | 52.81 | 184564 |
| 1706312100 | 52.66 | 2.56 | 5.11 | 51.14 | 53.49 | 50.87 | 165993 |
| 1706225700 | 50.1 | 0.83 | 1.68 | 53.8 | 53.8 | 49.02 | 143395 |
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
