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 | 0.2 | 0.43630017452 | 45.84 | 47.44 | 44.59 | 166152 | 46.46446527 | CS |
| 4 | -1.82 | -3.8027580443 | 47.86 | 49.12 | 43.955 | 150190 | 46.53792251 | CS |
| 12 | -2.46 | -5.07216494845 | 48.5 | 50.9 | 43.955 | 343346 | 48.18031541 | CS |
| 26 | -8.89 | -16.1842344802 | 54.93 | 55.6 | 43.955 | 308996 | 49.37630717 | CS |
| 52 | -3.96 | -7.92 | 50 | 57.45 | 43.955 | 457919 | 51.641086 | CS |
| 156 | -3.96 | -7.92 | 50 | 57.45 | 43.955 | 457919 | 51.641086 | CS |
| 260 | -3.96 | -7.92 | 50 | 57.45 | 43.955 | 457919 | 51.641086 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 45.97 | -0.31 | -0.67 | 46.32 | 46.32 | 45.7599 | 6701 |
| 1745534400 | 46.28 | -0.32 | -0.69 | 46.6 | 46.6 | 45.8 | 168138 |
| 1745448000 | 46.6 | 0.11 | 0.24 | 47.27 | 47.44 | 46.55 | 245918 |
| 1745361600 | 46.49 | 1.56 | 3.47 | 45.41 | 47 | 45.41 | 403934 |
| 1745275200 | 44.93 | -1.17 | -2.54 | 45.84 | 45.84 | 44.59 | 6071 |
| 1744929600 | 46.1 | 0.39 | 0.85 | 45.7 | 46.62 | 45.66 | 10436 |
| 1744843200 | 45.71 | -1.07 | -2.29 | 46.78 | 46.78 | 45.71 | 2349 |
| 1744756800 | 46.78 | 0.06 | 0.13 | 46.87 | 47.035 | 46.55 | 67214 |
| 1744670400 | 46.72 | 1.13 | 2.48 | 45.93 | 46.84 | 45.93 | 4130 |
| 1744411200 | 45.59 | -0.53 | -1.15 | 45.4 | 45.8 | 45.27 | 54060 |
| 1744324800 | 46.12 | -0.22 | -0.47 | 46.3 | 46.51 | 45.5 | 677700 |
| 1744238400 | 46.34 | 1.24 | 2.75 | 44.35 | 46.49 | 43.955 | 331357 |
| 1744152000 | 45.1 | -0.25 | -0.55 | 45.5 | 46.7 | 44.3068 | 164959 |
| 1744065600 | 45.35 | -1.14 | -2.45 | 45.58 | 45.97 | 44.94 | 93323 |
| 1743806400 | 46.49 | -2.28 | -4.68 | 48.87 | 49.12 | 46.35 | 19038 |
| 1743720000 | 48.77 | 0.89 | 1.86 | 47.88 | 49 | 47.88 | 14948 |
| 1743633600 | 47.88 | -0.49 | -1.01 | 48.47 | 48.47 | 47.84 | 133511 |
| 1743547200 | 48.37 | 0.56 | 1.17 | 48.05 | 48.52 | 48.01 | 26398 |
| 1743460800 | 47.81 | -0.11 | -0.23 | 47.86 | 48.5585 | 47.81 | 423427 |
| 1743201600 | 47.92 | 0.18 | 0.38 | 47.99 | 48.24 | 47.88 | 114319 |
| 1743115200 | 47.74 | 0.12 | 0.25 | 47.63 | 48.12 | 47.63 | 19052 |
| 1743028800 | 47.62 | 0.44 | 0.93 | 47.47 | 47.62 | 47.29 | 21875 |
| 1742942400 | 47.18 | -0.53 | -1.10 | 47.83 | 47.91 | 46.98 | 23414 |
| 1742856000 | 47.705 | -0.4 | -0.82 | 48.17 | 48.17 | 47.705 | 129001 |
| 1742596800 | 48.1 | -0.03 | -0.06 | 48.205 | 48.205 | 47.81 | 7930 |
| 1742510400 | 48.13 | 0.08 | 0.17 | 48.58 | 48.58 | 48 | 179989 |
| 1742424000 | 48.05 | -0.22 | -0.46 | 48.38 | 48.38 | 47.71 | 212573 |
| 1742337600 | 48.27 | -0.5 | -1.03 | 48.83 | 48.83 | 48.02 | 59300 |
| 1742251200 | 48.77 | -0.7 | -1.41 | 49.81 | 49.81 | 48.48 | 211293 |
| 1741992000 | 49.47 | 0.47 | 0.96 | 49.02 | 49.47 | 49.02 | 5494 |
| 1741905600 | 49 | -0.14 | -0.28 | 49.29 | 49.29 | 48.71 | 255603 |
| 1741819200 | 49.14 | -0.29 | -0.59 | 49.13 | 49.24 | 48.67 | 164163 |
| 1741732800 | 49.43 | -1.22 | -2.41 | 50.81 | 50.9 | 49.3827 | 74843 |
| 1741646400 | 50.65 | 1.51 | 3.07 | 49.1 | 50.65 | 48.93 | 59571 |
| 1741390800 | 49.14 | 1.2 | 2.50 | 48.39 | 49.2 | 48.39 | 60413 |
| 1741304400 | 47.94 | 0.12 | 0.25 | 47.5 | 47.94 | 47.25 | 275021 |
| 1741218000 | 47.82 | 0.15 | 0.31 | 47.79 | 48 | 47.5609 | 156324 |
| 1741131600 | 47.67 | -0.77 | -1.59 | 48.15 | 49.08 | 47.67 | 118422 |
| 1741045200 | 48.44 | 0.82 | 1.72 | 47.65 | 48.45 | 47.65 | 34519 |
| 1740786000 | 47.62 | -0.5 | -1.04 | 47.17 | 47.75 | 47.17 | 650183 |
| 1740699600 | 48.12 | -0.76 | -1.55 | 48.91 | 48.91 | 48.12 | 93691 |
| 1740613200 | 48.88 | 0.16 | 0.33 | 49.1 | 49.1 | 48.6 | 1030393 |
| 1740526800 | 48.72 | -0.08 | -0.16 | 48.98 | 49.19 | 48.72 | 8260555 |
| 1740440400 | 48.8 | -0.34 | -0.69 | 49.04 | 49.04 | 48.5413 | 1308589 |
| 1740181200 | 49.14 | 0.6 | 1.24 | 48.2 | 49.36 | 48.2 | 9561 |
| 1740094800 | 48.54 | 0.61 | 1.27 | 47.7 | 49.53 | 47.7 | 7154 |
| 1740008400 | 47.93 | 0.64 | 1.35 | 46.01 | 48.07 | 46.01 | 53606 |
| 1739922000 | 47.29 | -0.08 | -0.17 | 47.22 | 47.5 | 47.22 | 11262 |
| 1739576400 | 47.37 | -0.3 | -0.63 | 47.52 | 47.8299 | 47.32 | 69944 |
| 1739490000 | 47.67 | -0.14 | -0.29 | 48.1 | 48.1 | 47.67 | 2676206 |
| 1739403600 | 47.81 | -0.49 | -1.01 | 48.29 | 48.36 | 47.81 | 7990 |
| 1739317200 | 48.3 | 0.24 | 0.50 | 48.06 | 48.47 | 47.94 | 55358 |
| 1739230800 | 48.06 | 0.52 | 1.09 | 47.4 | 48.28 | 47.4 | 21482 |
| 1738971600 | 47.54 | -0.32 | -0.67 | 47.02 | 48.01 | 47.02 | 2853 |
| 1738885200 | 47.86 | -0.04 | -0.08 | 47.2 | 48 | 47.2 | 12660 |
| 1738798800 | 47.9 | -0.48 | -0.99 | 46.01 | 48.79 | 46.01 | 218150 |
| 1738712400 | 48.38 | -0.57 | -1.16 | 48.95 | 48.95 | 48.365 | 329592 |
| 1738626000 | 48.95 | 0.19 | 0.39 | 48.5 | 49.09 | 48.05 | 58086 |
| 1738366800 | 48.76 | -0.33 | -0.67 | 49.05 | 49.21 | 48.52 | 138636 |
| 1738280400 | 49.09 | 0.29 | 0.59 | 48.7 | 49.2099 | 48.7 | 531198 |
| 1738194000 | 48.8 | -0.13 | -0.27 | 48.61 | 49 | 48.61 | 878117 |
| 1738107600 | 48.93 | -1.37 | -2.72 | 48.21 | 50.5 | 48.21 | 312761 |
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
