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 | -0.76 | -1.60642570281 | 47.31 | 47.97 | 46.53 | 117305 | 47.36900911 | CS |
| 4 | -0.36 | -0.767426987849 | 46.91 | 48.94 | 45.11 | 125504 | 47.04697324 | CS |
| 12 | 1.37 | 3.03231518371 | 45.18 | 49.19 | 43.82 | 137414 | 46.73573514 | CS |
| 26 | -0.4 | -0.851970181044 | 46.95 | 57.955 | 43.82 | 148673 | 49.47032965 | CS |
| 52 | 6.15 | 15.2227722772 | 40.4 | 57.955 | 35.52 | 149003 | 46.07272206 | CS |
| 156 | -17.21 | -26.9918444166 | 63.76 | 64.9148 | 35.52 | 133528 | 52.30499531 | CS |
| 260 | -17.75 | -27.6049766719 | 64.3 | 69.08 | 35.52 | 123134 | 55.00419822 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 46.55 | -0.92 | -1.94 | 46.94 | 47.2527 | 46.53 | 82982 |
| 1714430100 | 47.47 | 0.03 | 0.06 | 47.78 | 47.79 | 47.32 | 86309 |
| 1714170900 | 47.44 | 0.23 | 0.49 | 47.24 | 47.8088 | 47.24 | 151506 |
| 1714084500 | 47.21 | -0.65 | -1.36 | 47.41 | 47.665 | 46.73 | 126819 |
| 1713998100 | 47.86 | 0.1 | 0.21 | 47.31 | 47.97 | 47.12 | 139606 |
| 1713911700 | 47.76 | 0.39 | 0.82 | 47.33 | 48.2 | 47.19 | 129035 |
| 1713825300 | 47.37 | 0.59 | 1.26 | 46.62 | 47.45 | 46.495 | 167750 |
| 1713566100 | 46.78 | 1.23 | 2.70 | 45.19 | 46.82 | 45.11 | 169117 |
| 1713479700 | 45.55 | 0.05 | 0.11 | 45.21 | 46.47 | 45.21 | 179675 |
| 1713393300 | 45.5 | -0.12 | -0.26 | 45.32 | 45.99 | 45.32 | 111810 |
| 1713306900 | 45.62 | -0.83 | -1.79 | 46.06 | 46.65 | 45.21 | 118793 |
| 1713220500 | 46.45 | -0.17 | -0.36 | 46.74 | 47.2 | 45.96 | 81182 |
| 1712961300 | 46.62 | -0.48 | -1.02 | 46.76 | 47.18 | 46.43 | 64801 |
| 1712874900 | 47.1 | 0.28 | 0.60 | 46.88 | 47.31 | 46.54 | 96640 |
| 1712788500 | 46.82 | -1.98 | -4.06 | 47.68 | 48.17 | 46.16 | 166342 |
| 1712702100 | 48.8 | 0.57 | 1.18 | 48.51 | 48.94 | 48.36 | 77183 |
| 1712615700 | 48.23 | 0.7 | 1.47 | 47.73 | 48.495 | 47.73 | 71082 |
| 1712356500 | 47.53 | 0.14 | 0.30 | 47.14 | 47.8 | 46.81 | 119466 |
| 1712270100 | 47.39 | -0.11 | -0.23 | 47.98 | 48.46 | 47.26 | 240322 |
| 1712183700 | 47.5 | 0.18 | 0.38 | 46.91 | 47.6 | 46.91 | 139175 |
| 1712097300 | 47.32 | -0.55 | -1.15 | 47.39 | 47.565 | 46.57 | 139466 |
| 1712010900 | 47.87 | -1.01 | -2.07 | 49.08 | 49.19 | 47.59 | 135580 |
| 1711665300 | 48.88 | 0.07 | 0.14 | 48.58 | 49.04 | 48.43 | 189925 |
| 1711578900 | 48.81 | 1.55 | 3.28 | 47.43 | 48.81 | 47.3 | 111916 |
| 1711492500 | 47.26 | 0.12 | 0.25 | 47.37 | 47.82 | 46.94 | 75612 |
| 1711406100 | 47.14 | -0.15 | -0.32 | 47.63 | 48.12 | 47.03 | 59513 |
| 1711146900 | 47.29 | -0.59 | -1.23 | 48.01 | 48.01 | 46.86 | 93295 |
| 1711060500 | 47.88 | 0.27 | 0.57 | 47.89 | 48.72 | 47.38 | 150032 |
| 1710974100 | 47.61 | 1.24 | 2.67 | 46.29 | 48.045 | 46.21 | 118169 |
| 1710887700 | 46.37 | 0.05 | 0.11 | 46.39 | 46.865 | 46.2 | 117058 |
| 1710801300 | 46.32 | -0.57 | -1.22 | 46.69 | 47.24 | 46.11 | 122896 |
| 1710542100 | 46.89 | 0.56 | 1.21 | 46.15 | 47.06 | 46.01 | 330397 |
| 1710455700 | 46.33 | -1 | -2.11 | 47.16 | 47.16 | 45.87 | 154822 |
| 1710369300 | 47.33 | 0.31 | 0.66 | 46.98 | 47.68 | 46.98 | 120694 |
| 1710282900 | 47.02 | -0.94 | -1.96 | 48 | 48.07 | 46.99 | 112313 |
| 1710196500 | 47.96 | -0.42 | -0.87 | 48.02 | 48.3 | 47.82 | 67980 |
| 1709940900 | 48.38 | 0.65 | 1.36 | 48.44 | 48.77 | 47.75 | 134757 |
| 1709854500 | 47.73 | 0.25 | 0.53 | 47.97 | 48.15 | 47.3 | 106880 |
| 1709768100 | 47.48 | -0.41 | -0.86 | 47.9 | 48.67 | 46.86 | 228195 |
| 1709681700 | 47.89 | 2.03 | 4.43 | 46.03 | 48.14 | 45.381 | 199167 |
| 1709595300 | 45.86 | -0.21 | -0.46 | 45.82 | 46.725 | 45.535 | 213236 |
| 1709336100 | 46.07 | 0.36 | 0.79 | 45.48 | 46.07 | 44.92 | 146913 |
| 1709249700 | 45.71 | 0.87 | 1.94 | 45.63 | 46.06 | 45.1 | 113271 |
| 1709163300 | 44.84 | -0.75 | -1.65 | 45.2 | 45.265 | 44.795 | 141597 |
| 1709076900 | 45.59 | -0.01 | -0.02 | 45.92 | 46.29 | 45.38 | 74765 |
| 1708990500 | 45.6 | -0.58 | -1.26 | 46.18 | 46.26 | 45.38 | 108311 |
| 1708731300 | 46.18 | 0.36 | 0.79 | 45.63 | 46.49 | 45.5 | 83823 |
| 1708644900 | 45.82 | -0.42 | -0.91 | 46.01 | 46.46 | 45.5181 | 96500 |
| 1708558500 | 46.24 | -0.17 | -0.37 | 46.48 | 46.7 | 46.06 | 163561 |
| 1708472100 | 46.41 | -0.31 | -0.66 | 46.32 | 47.18 | 46.21 | 132450 |
| 1708126500 | 46.72 | -0.52 | -1.10 | 47.12 | 47.66 | 46.65 | 262855 |
| 1708040100 | 47.24 | 1.64 | 3.60 | 46.06 | 47.69 | 45.92 | 139270 |
| 1707953700 | 45.6 | 0.86 | 1.92 | 45.25 | 45.69 | 44.825 | 122439 |
| 1707867300 | 44.74 | -1.12 | -2.44 | 44.8 | 45.15 | 44.05 | 207643 |
| 1707780900 | 45.86 | 0.76 | 1.69 | 45.1 | 46.3 | 45.1 | 137579 |
| 1707521700 | 45.1 | 0.43 | 0.96 | 44.68 | 45.21 | 44.1 | 107319 |
| 1707435300 | 44.67 | 0.1 | 0.22 | 44.62 | 44.94 | 44.16 | 234199 |
| 1707348900 | 44.57 | -0.41 | -0.91 | 45.18 | 45.18 | 43.82 | 209305 |
| 1707262500 | 44.98 | -0.39 | -0.86 | 45.42 | 46.45 | 44.52 | 303544 |
| 1707176100 | 45.37 | -0.95 | -2.05 | 45.81 | 45.895 | 45.33 | 119328 |
| 1706916900 | 46.32 | -0.67 | -1.43 | 45.68 | 46.6932 | 45.68 | 168555 |
| 1706830500 | 46.99 | -0.73 | -1.53 | 48.08 | 48.565 | 45.7125 | 165211 |
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
