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 | -0.91 | -1.89149864893 | 48.11 | 48.58 | 46.71 | 2689894 | 47.59872851 | CS |
| 4 | -0.26 | -0.54782975137 | 47.46 | 48.97 | 46.71 | 2874546 | 47.75659898 | CS |
| 12 | 0.78 | 1.68031021112 | 46.42 | 48.97 | 44.56 | 2976041 | 47.17788906 | CS |
| 26 | 4.87 | 11.504842901 | 42.33 | 48.97 | 41.51 | 2620641 | 46.05254528 | CS |
| 52 | 2.34 | 5.21622826572 | 44.86 | 48.97 | 38.79 | 2536057 | 43.94694908 | CS |
| 156 | 10.14 | 27.3610361576 | 37.06 | 53.58 | 36.65 | 2295529 | 43.83824671 | CS |
| 260 | -2.7 | -5.41082164329 | 49.9 | 53.79 | 15.27 | 2214391 | 41.20801605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713476400 | 47.2 | 0.19 | 0.40 | 47.1 | 47.51 | 47.03 | 2583461 |
| 1713390000 | 47.01 | -0.26 | -0.55 | 47.25 | 47.33 | 46.71 | 2001168 |
| 1713303600 | 47.27 | -0.27 | -0.57 | 47.44 | 47.59 | 47.03 | 1967750 |
| 1713217200 | 47.54 | -0.29 | -0.61 | 47.95 | 48.13 | 47.38 | 3325616 |
| 1712958000 | 47.83 | -0.18 | -0.37 | 48.18 | 48.58 | 47.63 | 2839112 |
| 1712871600 | 48.01 | -0.11 | -0.23 | 48.11 | 48.18 | 47.47 | 3315822 |
| 1712785200 | 48.12 | -0.07 | -0.15 | 48 | 48.18 | 47.63 | 2883854 |
| 1712698800 | 48.19 | -0.55 | -1.13 | 48.97 | 48.97 | 48.12 | 1911493 |
| 1712612400 | 48.74 | 0.05 | 0.10 | 48.76 | 48.85 | 48.58 | 2063378 |
| 1712353200 | 48.69 | 0.3 | 0.62 | 48.56 | 48.74 | 48.43 | 1758464 |
| 1712266800 | 48.39 | 0.26 | 0.54 | 48.35 | 48.58 | 48.06 | 3948080 |
| 1712180400 | 48.13 | 0.13 | 0.27 | 48.08 | 48.29 | 47.95 | 3205857 |
| 1712094000 | 48 | -0.11 | -0.23 | 48.09 | 48.1 | 47.63 | 1351135 |
| 1712007600 | 48.11 | 0.3 | 0.63 | 48 | 48.13 | 47.53 | 2157096 |
| 1711662000 | 47.81 | 0.2 | 0.42 | 47.7 | 47.91 | 47.52 | 2218917 |
| 1711575600 | 47.61 | 0.29 | 0.61 | 47.33 | 47.7 | 47.11 | 1560052 |
| 1711489200 | 47.32 | -0.01 | -0.02 | 47.34 | 47.46 | 47.2 | 6143746 |
| 1711402800 | 47.33 | 0.05 | 0.11 | 47.25 | 47.48 | 47.16 | 4821909 |
| 1711143600 | 47.28 | -0.01 | -0.02 | 47.41 | 47.41 | 47.03 | 3015609 |
| 1711057200 | 47.29 | 0.05 | 0.11 | 47.46 | 47.59 | 47.26 | 4127313 |
| 1710970800 | 47.24 | -0.28 | -0.59 | 47.28 | 47.66 | 47.11 | 3777751 |
| 1710884400 | 47.52 | 0.24 | 0.51 | 47.36 | 47.71 | 47.3 | 3507777 |
| 1710798000 | 47.28 | -0.1 | -0.21 | 47.5 | 47.6 | 47.1 | 6513343 |
| 1710538800 | 47.38 | -0.06 | -0.13 | 47.14 | 47.51 | 47.11 | 9654554 |
| 1710452400 | 47.44 | -0.96 | -1.98 | 47.65 | 47.9 | 47.1 | 7110502 |
| 1710366000 | 48.4 | 0.24 | 0.50 | 48.39 | 48.69 | 48.36 | 4861374 |
| 1710279600 | 48.16 | 0.02 | 0.04 | 48.2 | 48.28 | 47.97 | 3522142 |
| 1710193200 | 48.14 | 0.27 | 0.56 | 47.64 | 48.23 | 47.63 | 5910533 |
| 1709937600 | 47.87 | 0.01 | 0.02 | 47.84 | 47.95 | 47.58 | 3977089 |
| 1709851200 | 47.86 | 0.36 | 0.76 | 47.71 | 48.1 | 47.6 | 3557549 |
| 1709764800 | 47.5 | 0.36 | 0.76 | 47.48 | 47.66 | 47.38 | 1038362 |
| 1709678400 | 47.14 | 0.14 | 0.30 | 46.97 | 47.36 | 46.7 | 3087367 |
| 1709592000 | 47 | -0.49 | -1.03 | 47.43 | 47.55 | 46.93 | 2285880 |
| 1709332800 | 47.49 | 0.26 | 0.55 | 47.47 | 47.81 | 47.33 | 2148803 |
| 1709246400 | 47.23 | 0.07 | 0.15 | 47.31 | 47.76 | 47.2 | 4861317 |
| 1709160000 | 47.16 | -0.04 | -0.08 | 47.25 | 47.25 | 46.98 | 1076629 |
| 1709073600 | 47.2 | 0.4 | 0.85 | 46.98 | 47.29 | 46.9 | 3392229 |
| 1708987200 | 46.8 | -0.04 | -0.09 | 46.78 | 46.87 | 46.42 | 3044506 |
| 1708728000 | 46.84 | 0.41 | 0.88 | 46.33 | 46.95 | 46.32 | 3986089 |
| 1708641600 | 46.43 | 0.2 | 0.43 | 46.23 | 46.52 | 45.98 | 2987630 |
| 1708555200 | 46.23 | 0.73 | 1.60 | 45.56 | 46.26 | 45.41 | 4387625 |
| 1708468800 | 45.5 | -0.41 | -0.89 | 45.82 | 46.1 | 45.45 | 4421350 |
| 1708123200 | 45.91 | 0.21 | 0.46 | 45.81 | 46.17 | 45.57 | 3451608 |
| 1708036800 | 45.7 | 0.36 | 0.79 | 45.29 | 46.05 | 45.16 | 3031380 |
| 1707950400 | 45.34 | 0.3 | 0.67 | 45.23 | 45.41 | 45.1 | 3645155 |
| 1707864000 | 45.04 | -0.56 | -1.23 | 45.47 | 45.77 | 44.56 | 3044628 |
| 1707777600 | 45.6 | 0.42 | 0.93 | 45.16 | 45.86 | 45.16 | 2106910 |
| 1707518400 | 45.18 | -0.24 | -0.53 | 45.48 | 45.53 | 44.95 | 953158 |
| 1707432000 | 45.42 | 0.12 | 0.26 | 45.5 | 45.5 | 45.09 | 842828 |
| 1707345600 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
| 1707259200 | 45.3 | -0.1 | -0.22 | 45.63 | 45.67 | 45.26 | 1486283 |
| 1707172800 | 45.4 | -0.55 | -1.20 | 45.88 | 45.89 | 45.27 | 1242862 |
| 1706913600 | 45.95 | -0.2 | -0.43 | 46.25 | 46.25 | 45.52 | 1346274 |
| 1706827200 | 46.15 | -0.16 | -0.35 | 46.44 | 46.75 | 45.98 | 1500695 |
| 1706740800 | 46.31 | -0.37 | -0.79 | 46.76 | 46.84 | 46.08 | 1368738 |
| 1706654400 | 46.68 | 0.07 | 0.15 | 46.49 | 46.76 | 46.32 | 815674 |
| 1706568000 | 46.61 | -0.03 | -0.06 | 46.75 | 46.75 | 46.34 | 712659 |
| 1706308800 | 46.64 | 0.14 | 0.30 | 46.53 | 46.74 | 46.3 | 982807 |
| 1706222400 | 46.5 | 0.24 | 0.52 | 46.42 | 46.52 | 46.21 | 1292490 |
| 1706136000 | 46.26 | 0.44 | 0.96 | 46.01 | 46.28 | 45.88 | 2098575 |
| 1706049600 | 45.82 | 0.29 | 0.64 | 45.51 | 45.85 | 45.42 | 1090603 |
| 1705963200 | 45.53 | 0.18 | 0.40 | 45.2 | 45.54 | 45.07 | 1916492 |
| 1705704000 | 45.35 | -0.04 | -0.09 | 45.29 | 45.5 | 45.16 | 1295588 |
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
