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 | 0.1 | 0.211416490486 | 47.3 | 48.075 | 46.84 | 1630879 | 47.59539762 | CS |
| 4 | -2.71 | -5.40810217521 | 50.11 | 50.84 | 46.72 | 1422211 | 48.66115502 | CS |
| 12 | 2.24 | 4.96014171833 | 45.16 | 51.14 | 43.86 | 1955681 | 47.92836799 | CS |
| 26 | 12.6 | 36.2068965517 | 34.8 | 51.14 | 34.35 | 1735004 | 45.69734454 | CS |
| 52 | 5.41 | 12.8840200048 | 41.99 | 51.14 | 34.35 | 1528251 | 43.53413384 | CS |
| 156 | -54 | -53.2544378698 | 101.4 | 132.48 | 34.35 | 1002121 | 57.11758516 | CS |
| 260 | -34.7 | -42.2655298417 | 82.1 | 132.48 | 34.35 | 798847 | 62.05739398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 47.4 | -0.14 | -0.29 | 47.32 | 47.59 | 46.84 | 1051556 |
| 1713998400 | 47.54 | -0.48 | -1.00 | 47.77 | 48 | 47.38 | 849996 |
| 1713912000 | 48.02 | 0.33 | 0.69 | 47.81 | 48.075 | 47.53 | 948370 |
| 1713825600 | 47.69 | 0.12 | 0.25 | 47.82 | 47.86 | 47.42 | 1654641 |
| 1713566400 | 47.57 | 0.35 | 0.74 | 47.1 | 47.79 | 47.1 | 3579327 |
| 1713480000 | 47.22 | 0.17 | 0.36 | 47.3 | 47.54 | 46.9429 | 1122061 |
| 1713393600 | 47.05 | 0.05 | 0.11 | 47.32 | 47.64 | 46.75 | 1101113 |
| 1713307200 | 47 | -0.71 | -1.49 | 47.33 | 47.33 | 46.72 | 1760961 |
| 1713220800 | 47.71 | -0.32 | -0.67 | 48.55 | 48.66 | 47.48 | 1138318 |
| 1712961600 | 48.03 | -0.63 | -1.29 | 48.25 | 48.44 | 47.76 | 1126918 |
| 1712875200 | 48.66 | -0.41 | -0.84 | 49.07 | 49.08 | 48.25 | 1286251 |
| 1712788800 | 49.07 | -1.14 | -2.27 | 49.55 | 49.57 | 48.79 | 2518571 |
| 1712702400 | 50.21 | 0.03 | 0.06 | 50.45 | 50.55 | 49.7405 | 962264 |
| 1712616000 | 50.18 | 0.49 | 0.99 | 49.79 | 50.2 | 49.73 | 942366 |
| 1712356800 | 49.69 | 0.24 | 0.49 | 49.25 | 49.885 | 49.21 | 1146653 |
| 1712270400 | 49.45 | -0.43 | -0.86 | 50.38 | 50.45 | 49.39 | 1403996 |
| 1712184000 | 49.88 | 0.06 | 0.12 | 49.79 | 50.37 | 49.69 | 1090874 |
| 1712097600 | 49.82 | -0.56 | -1.11 | 50.02 | 50.29 | 49.72 | 1279621 |
| 1712011200 | 50.38 | -0.34 | -0.67 | 50.53 | 50.7 | 49.91 | 1955490 |
| 1711665600 | 50.72 | 0.65 | 1.30 | 50.11 | 50.84 | 49.98 | 1337841 |
| 1711579200 | 50.07 | -0.23 | -0.46 | 49.85 | 50.07 | 49.45 | 1453484 |
| 1711492800 | 50.3 | -0.02 | -0.04 | 50.49 | 51.14 | 50.3 | 1464933 |
| 1711406400 | 50.32 | 0.16 | 0.32 | 50.15 | 50.615 | 50.15 | 5134479 |
| 1711147200 | 50.16 | -0.48 | -0.95 | 50.56 | 50.7 | 50.09 | 1181354 |
| 1711060800 | 50.64 | 0.31 | 0.62 | 50.33 | 50.92 | 50.33 | 1500713 |
| 1710974400 | 50.33 | 0.6 | 1.21 | 49.54 | 50.42 | 49.31 | 1351361 |
| 1710888000 | 49.73 | 0.13 | 0.26 | 49.43 | 49.875 | 49.38 | 3253595 |
| 1710801600 | 49.6 | 0.36 | 0.73 | 49.34 | 49.69 | 48.91 | 1156740 |
| 1710542400 | 49.24 | 0.03 | 0.06 | 49.22 | 49.565 | 49.03 | 1501941 |
| 1710456000 | 49.21 | -0.68 | -1.36 | 49.86 | 49.93 | 48.89 | 1272384 |
| 1710369600 | 49.89 | 0.29 | 0.58 | 49.63 | 50.06 | 49.62 | 1614683 |
| 1710283200 | 49.6 | 0.01 | 0.02 | 49.62 | 49.69 | 49.38 | 1161602 |
| 1710196800 | 49.59 | -0.01 | -0.02 | 49.39 | 49.79 | 49.17 | 1064756 |
| 1709941200 | 49.6 | 0.16 | 0.32 | 49.65 | 49.78 | 49.3 | 1852515 |
| 1709854800 | 49.44 | 0.38 | 0.77 | 49.26 | 49.62 | 48.94 | 2096256 |
| 1709768400 | 49.06 | 0.29 | 0.59 | 49 | 49.4 | 48.82 | 4440284 |
| 1709682000 | 48.77 | 0.3 | 0.62 | 48.51 | 48.97 | 48.47 | 3597146 |
| 1709595600 | 48.47 | -0.04 | -0.08 | 48.36 | 48.98 | 48.17 | 4539481 |
| 1709336400 | 48.51 | 1.19 | 2.51 | 47.83 | 48.705 | 47.76 | 4219637 |
| 1709250000 | 47.32 | 1.03 | 2.23 | 47.25 | 47.72 | 46.58 | 2516660 |
| 1709163600 | 46.29 | -0.18 | -0.39 | 46.34 | 46.45 | 46.11 | 1243241 |
| 1709077200 | 46.47 | -0.04 | -0.09 | 46.61 | 46.75 | 46.24 | 2158160 |
| 1708990800 | 46.51 | -0.44 | -0.94 | 46.76 | 47.11 | 46.31 | 1075479 |
| 1708731600 | 46.95 | 0.18 | 0.38 | 46.86 | 47.1 | 46.63 | 5861089 |
| 1708645200 | 46.77 | 0.45 | 0.97 | 46.6 | 46.94 | 46.49 | 2995602 |
| 1708558800 | 46.32 | -0.12 | -0.26 | 46.17 | 46.421 | 46.02 | 2588273 |
| 1708472400 | 46.44 | 0.56 | 1.22 | 45.98 | 46.65 | 45.84 | 2183137 |
| 1708126800 | 45.88 | 0.17 | 0.37 | 45.6 | 45.99 | 45.49 | 1887885 |
| 1708040400 | 45.71 | 0.79 | 1.76 | 45.13 | 45.89 | 45.13 | 1640957 |
| 1707954000 | 44.92 | 0.63 | 1.42 | 44.7 | 45.02 | 44.66 | 1294935 |
| 1707867600 | 44.29 | -1.27 | -2.79 | 44.91 | 44.91 | 43.86 | 1935724 |
| 1707781200 | 45.56 | 0.46 | 1.02 | 45.1 | 45.655 | 45.04 | 1435790 |
| 1707522000 | 45.1 | 0.44 | 0.99 | 44.79 | 45.135 | 44.57 | 1666366 |
| 1707435600 | 44.66 | -0.11 | -0.25 | 44.54 | 44.7 | 44.2 | 2289935 |
| 1707349200 | 44.77 | -0.09 | -0.20 | 44.82 | 44.99 | 44.55 | 2776400 |
| 1707262800 | 44.86 | 0 | 0.00 | 44.83 | 45.09 | 44.62 | 1314241 |
| 1707176400 | 44.86 | -0.54 | -1.19 | 45.09 | 45.125 | 44.53 | 1049004 |
| 1706917200 | 45.4 | -0.2 | -0.44 | 45.39 | 45.53 | 45.04 | 2079129 |
| 1706830800 | 45.6 | 0.42 | 0.93 | 45.16 | 45.66 | 44.75 | 2609469 |
| 1706744400 | 45.18 | -0.77 | -1.68 | 45.73 | 46.08 | 45.13 | 1973582 |
| 1706658000 | 45.95 | -0.3 | -0.65 | 46.26 | 46.31 | 45.785 | 1291726 |
| 1706571600 | 46.25 | 0.48 | 1.05 | 45.68 | 46.27 | 45.44 | 714451 |
| 1706312400 | 45.77 | -0.15 | -0.33 | 45.85 | 46.05 | 45.63 | 667302 |
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
