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 | 0.66 | 1.41025641026 | 46.8 | 47.46 | 46.44 | 1715 | 46.72202473 | DR |
| 4 | 1.06 | 2.28448275862 | 46.4 | 48.24 | 46.3 | 1676 | 46.93626272 | DR |
| 12 | 3.15 | 7.10900473934 | 44.31 | 49.34 | 42.98 | 4763 | 46.06399346 | DR |
| 26 | 1.19 | 2.57186081694 | 46.27 | 50.5 | 41.95 | 4182 | 46.20489745 | DR |
| 52 | -9.63 | -16.8681029953 | 57.09 | 57.09 | 41.95 | 3828 | 49.06180739 | DR |
| 156 | -13.74 | -22.4509803922 | 61.2 | 78 | 41.95 | 4843 | 59.42600565 | DR |
| 260 | -57.54 | -54.8 | 105 | 250 | 41.95 | 4879 | 70.84808172 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080540 | 47.46 | 0.32 | 0.68 | 47.42 | 47.46 | 47.03 | 1532 |
| 1713994200 | 47.14 | -0.27 | -0.57 | 47.24 | 47.24 | 46.9 | 1284 |
| 1713907800 | 47.41 | 0.49 | 1.04 | 47.1 | 47.41 | 47.1 | 4 |
| 1713821340 | 46.92 | 0.47 | 1.01 | 46.8 | 46.99 | 46.56 | 3052 |
| 1713562200 | 46.45 | -0.45 | -0.96 | 46.45 | 46.47 | 46.44 | 4216 |
| 1713475800 | 46.9 | 0.25 | 0.54 | 46.8 | 46.9 | 46.64 | 18 |
| 1713389400 | 46.65 | -0.58 | -1.23 | 46.39 | 46.65 | 46.3 | 1267 |
| 1713302940 | 47.23 | 0.56 | 1.20 | 47.14 | 47.23 | 47.14 | 723 |
| 1713216600 | 46.67 | 0.22 | 0.47 | 46.45 | 47.31 | 46.45 | 1267 |
| 1712957400 | 46.45 | -0.87 | -1.84 | 46.6 | 46.6 | 46.45 | 2831 |
| 1712870940 | 47.32 | 0.72 | 1.55 | 47.21 | 47.32 | 47.21 | 2150 |
| 1712784540 | 46.6 | -0.46 | -0.98 | 47.18 | 47.18 | 46.6 | 4003 |
| 1712698140 | 47.06 | -0.38 | -0.80 | 47 | 47.06 | 47 | 1001 |
| 1712611740 | 47.44 | -0.47 | -0.98 | 47.99 | 47.99 | 47.34 | 2230 |
| 1712352600 | 47.91 | -0.22 | -0.46 | 46.88 | 47.91 | 46.88 | 2255 |
| 1712266140 | 48.13 | 0.21 | 0.44 | 48.18 | 48.24 | 48.13 | 12 |
| 1712179740 | 47.92 | 0.84 | 1.78 | 47.35 | 48 | 47.35 | 53 |
| 1712093400 | 47.08 | 0.74 | 1.60 | 47.3 | 47.3 | 47.08 | 5342 |
| 1712006940 | 46.34 | -0.26 | -0.56 | 47.33 | 47.34 | 46.34 | 36 |
| 1711661400 | 46.6 | 1.08 | 2.37 | 46.4 | 46.6 | 46.37 | 100 |
| 1711574940 | 45.52 | 0.42 | 0.93 | 45.24 | 45.67 | 45.24 | 2852 |
| 1711488540 | 45.1 | -3.63 | -7.45 | 47.99 | 47.99 | 44.63 | 15040 |
| 1711402140 | 48.73 | -0.18 | -0.37 | 49.01 | 49.04 | 48.62 | 336 |
| 1711143000 | 48.91 | -0.39 | -0.79 | 49.15 | 49.15 | 48.91 | 2904 |
| 1711056600 | 49.3 | 1.48 | 3.09 | 48.03 | 49.3 | 48.03 | 566 |
| 1710970200 | 47.82 | 0.01 | 0.02 | 47.82 | 47.82 | 47.82 | 1 |
| 1710883800 | 47.81 | 0 | 0.00 | 47.81 | 47.81 | 47.81 | 0 |
| 1710797400 | 47.81 | -0.11 | -0.23 | 47.81 | 47.81 | 47.81 | 3560 |
| 1710538200 | 47.92 | 0.08 | 0.17 | 48.05 | 48.05 | 47.92 | 2437 |
| 1710451740 | 47.84 | -0.41 | -0.85 | 47.93 | 47.93 | 47.66 | 3355 |
| 1710365400 | 48.25 | 0.08 | 0.17 | 49.31 | 49.34 | 48.25 | 469 |
| 1710279000 | 48.17 | 0 | 0.00 | 48.17 | 48.17 | 48.17 | 0 |
| 1710192600 | 48.17 | 0.38 | 0.80 | 47.78 | 48.17 | 47.78 | 2221 |
| 1709933400 | 47.79 | 0.45 | 0.95 | 47.84 | 47.84 | 47.79 | 332 |
| 1709847000 | 47.34 | 0.33 | 0.70 | 47.33 | 47.58 | 47.33 | 10802 |
| 1709760540 | 47.01 | 0.28 | 0.60 | 46.65 | 47.08 | 46.59 | 9 |
| 1709674200 | 46.73 | -0.59 | -1.25 | 46.55 | 46.8 | 46.36 | 69 |
| 1709587740 | 47.32 | 1.37 | 2.98 | 46.04 | 47.32 | 45.1 | 4647 |
| 1709328600 | 45.95 | -0.09 | -0.20 | 45.61 | 45.95 | 45.61 | 127658 |
| 1709242200 | 46.04 | 0.19 | 0.41 | 46.1 | 46.1 | 46.04 | 22 |
| 1709155800 | 45.85 | 0.05 | 0.11 | 46 | 46 | 45.79 | 713 |
| 1709069400 | 45.8 | -0.2 | -0.43 | 45.9 | 45.9 | 45.67 | 2209 |
| 1708983000 | 46 | -0.55 | -1.18 | 46.55 | 46.55 | 45.7 | 5387 |
| 1708723800 | 46.55 | 0.07 | 0.15 | 46.75 | 46.75 | 46.55 | 5 |
| 1708637400 | 46.48 | 1 | 2.20 | 46.1 | 46.48 | 45.7 | 2960 |
| 1708550940 | 45.48 | -0.19 | -0.42 | 45.75 | 45.76 | 45.48 | 8 |
| 1708464600 | 45.67 | 0.22 | 0.48 | 45.7 | 46.09 | 45.45 | 2738 |
| 1708378200 | 45.45 | -0.55 | -1.20 | 45.48 | 45.91 | 45.45 | 20 |
| 1708119000 | 46 | 0.32 | 0.70 | 47.12 | 49.3 | 45.66 | 3191 |
| 1708032600 | 45.68 | 0.8 | 1.78 | 47.12 | 47.12 | 44.8 | 3682 |
| 1707946200 | 44.88 | -0.5 | -1.10 | 44.71 | 44.89 | 44.55 | 2715 |
| 1707514200 | 45.38 | -0.69 | -1.50 | 45.55 | 45.55 | 45.38 | 3202 |
| 1707427800 | 46.07 | 0.56 | 1.23 | 45.96 | 46.07 | 45.96 | 2702 |
| 1707341400 | 45.51 | 0.46 | 1.02 | 45.41 | 45.51 | 45.24 | 44 |
| 1707255000 | 45.05 | 1.72 | 3.97 | 43.95 | 45.15 | 43.95 | 12148 |
| 1707168600 | 43.33 | -0.72 | -1.63 | 43.81 | 44.33 | 43.33 | 4419 |
| 1706909400 | 44.05 | 0.83 | 1.92 | 44.07 | 44.07 | 43.33 | 758 |
| 1706822940 | 43.22 | -0.87 | -1.97 | 44.31 | 44.31 | 42.98 | 5948 |
| 1706736600 | 44.09 | -1.05 | -2.33 | 44.92 | 45.03 | 44.03 | 4815 |
| 1706650200 | 45.14 | -3.52 | -7.23 | 47.35 | 47.35 | 44.92 | 20931 |
| 1706563800 | 48.66 | -0.37 | -0.75 | 49.03 | 49.03 | 48.36 | 4439 |
| 1706304600 | 49.03 | 0.04 | 0.08 | 48.98 | 49.03 | 48.98 | 2661 |
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
