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 | 1.52 | 3.34286342644 | 45.47 | 47.21 | 45.38 | 1135596 | 46.36337866 | CS |
| 4 | 1.05 | 2.28558989987 | 45.94 | 47.71 | 44.85 | 1296084 | 46.16845388 | CS |
| 12 | -1.08 | -2.24672352819 | 48.07 | 50.9 | 44.85 | 1057707 | 47.27278757 | CS |
| 26 | 0.11 | 0.234641638225 | 46.88 | 52.0299 | 44.85 | 1028376 | 48.458168 | CS |
| 52 | -3.95 | -7.75422065175 | 50.94 | 57.19 | 43.82 | 1195024 | 49.95608785 | CS |
| 156 | 8.11 | 20.8590534979 | 38.88 | 57.19 | 26.32 | 1005757 | 45.52125259 | CS |
| 260 | 16.8 | 55.647565419 | 30.19 | 71.92 | 26.32 | 1007661 | 48.43405442 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 46.99 | 0.29 | 0.62 | 46.74 | 47.21 | 46.3643 | 660947 |
| 1738712100 | 46.7 | 0.84 | 1.83 | 46.12 | 46.74 | 46.09 | 946464 |
| 1738625700 | 45.86 | -0.69 | -1.48 | 45.77 | 46.28 | 45.38 | 1003548 |
| 1738366500 | 46.55 | 0.63 | 1.37 | 45.97 | 46.58 | 45.75 | 1797226 |
| 1738280100 | 45.92 | 0.34 | 0.75 | 45.47 | 46.16 | 45.42 | 1269794 |
| 1738193700 | 45.58 | -1 | -2.15 | 46.6 | 46.62 | 45.32 | 803282 |
| 1738107300 | 46.58 | -0.66 | -1.40 | 47.25 | 47.71 | 46.52 | 1392307 |
| 1738020900 | 47.24 | 1.14 | 2.47 | 45.7 | 47.41 | 45.66 | 1354193 |
| 1737761700 | 46.1 | -0.46 | -0.99 | 46.45 | 46.47 | 45.75 | 1071742 |
| 1737675300 | 46.56 | 0 | 0.00 | 46.56 | 46.56 | 46.56 | 0 |
| 1737588900 | 46.56 | 0.38 | 0.82 | 46.43 | 46.69 | 45.82 | 1618281 |
| 1737502500 | 46.18 | 0.74 | 1.63 | 45.725 | 46.27 | 45.25 | 1463045 |
| 1737156900 | 45.44 | -0.54 | -1.17 | 46.93 | 46.93 | 45.07 | 3051065 |
| 1737070500 | 45.98 | -0.4 | -0.86 | 46.1722 | 47.08 | 45.86 | 2137658 |
| 1736984100 | 46.38 | -0.12 | -0.26 | 47.08 | 47.21 | 46.1304 | 914151 |
| 1736897700 | 46.5 | 1.14 | 2.51 | 45.68 | 46.53 | 45.45 | 701372 |
| 1736811300 | 45.36 | -0.5 | -1.09 | 45.5 | 45.575 | 44.85 | 931407 |
| 1736552100 | 45.86 | -0.88 | -1.88 | 45.94 | 46.51 | 45.56 | 916944 |
| 1736379300 | 46.74 | 0.32 | 0.69 | 46.275 | 46.95 | 46.09 | 767437 |
| 1736292900 | 46.42 | -0.45 | -0.96 | 47.15 | 47.52 | 46.06 | 1399627 |
| 1736206500 | 46.87 | -0.2 | -0.42 | 47.355 | 47.805 | 46.78 | 627895 |
| 1735947300 | 47.07 | 0.57 | 1.23 | 46.5 | 47.46 | 46.465 | 680769 |
| 1735860900 | 46.5 | -0.2 | -0.43 | 47.01 | 47.24 | 46.27 | 903563 |
| 1735688100 | 46.7 | -0.88 | -1.85 | 47.47 | 47.565 | 46.5501 | 554980 |
| 1735601700 | 47.58 | 0 | 0.00 | 47.15 | 47.75 | 46.68 | 560279 |
| 1735342500 | 47.58 | 0.05 | 0.11 | 47.305 | 47.61 | 47.03 | 647663 |
| 1735256100 | 47.53 | -0.48 | -1.00 | 47.82 | 48.1218 | 47.46 | 400543 |
| 1735077840 | 48.01 | 0.1 | 0.21 | 48.05 | 48.245 | 47.79 | 299898 |
| 1734996900 | 47.91 | -0.23 | -0.48 | 47.8 | 47.96 | 47.175 | 683072 |
| 1734737700 | 48.14 | 0.4 | 0.84 | 47.61 | 48.4 | 47.54 | 2569123 |
| 1734651300 | 47.74 | 0.56 | 1.19 | 47.665 | 48.78 | 46.98 | 1253990 |
| 1734564900 | 47.18 | -1.36 | -2.80 | 48.57 | 48.855 | 46.981 | 1183031 |
| 1734478500 | 48.54 | 0.51 | 1.06 | 47.82 | 48.77 | 47.75 | 889014 |
| 1734392100 | 48.03 | 0.9 | 1.91 | 47.1 | 48.69 | 47.1 | 1632788 |
| 1734132900 | 47.13 | -1.12 | -2.32 | 47.73 | 48.15 | 47.09 | 744693 |
| 1734046500 | 48.25 | 0.91 | 1.92 | 47.16 | 48.34 | 47.14 | 1100084 |
| 1733960100 | 47.34 | -0.06 | -0.13 | 47.605 | 47.89 | 46.99 | 1153218 |
| 1733873700 | 47.4 | -1.22 | -2.51 | 48.26 | 48.48 | 47.0501 | 923781 |
| 1733787300 | 48.62 | -1.12 | -2.25 | 49.31 | 49.45 | 48.285 | 1131152 |
| 1733528100 | 49.74 | 0.18 | 0.36 | 49.74 | 50.08 | 49.62 | 710774 |
| 1733441700 | 49.56 | -1.02 | -2.02 | 49.87 | 50.51 | 49.5 | 1002716 |
| 1733355300 | 50.58 | 1.11 | 2.24 | 49.85 | 50.9 | 49.79 | 867363 |
| 1733268900 | 49.47 | -0.5 | -1.00 | 49.545 | 49.78 | 49.2 | 702742 |
| 1733182500 | 49.97 | 0.47 | 0.95 | 49.56 | 50.15 | 49.2 | 788179 |
| 1732917840 | 49.5 | 0.32 | 0.65 | 49.39 | 49.64 | 49.2016 | 326625 |
| 1732750500 | 49.18 | -0.04 | -0.08 | 49.125 | 49.64 | 48.63 | 746768 |
| 1732664100 | 49.22 | -0.4 | -0.81 | 49.92 | 50.15 | 49.11 | 604855 |
| 1732577700 | 49.62 | 1.11 | 2.29 | 49 | 50.23 | 48.8624 | 1645441 |
| 1732318500 | 48.51 | 0.73 | 1.53 | 47.94 | 48.58 | 47.775 | 873186 |
| 1732232100 | 47.78 | 1.09 | 2.33 | 46.74 | 47.9 | 46.74 | 1648305 |
| 1732145700 | 46.69 | -0.07 | -0.15 | 46.93 | 47 | 46.45 | 866528 |
| 1732059300 | 46.76 | -0.22 | -0.47 | 46.42 | 47.235 | 46.42 | 719771 |
| 1731972900 | 46.98 | 0.39 | 0.84 | 46.66 | 47.165 | 46.53 | 1174081 |
| 1731713700 | 46.59 | -1.5 | -3.12 | 47.88 | 48.08 | 46.5 | 1265102 |
| 1731627300 | 48.09 | -0.34 | -0.70 | 48.07 | 48.88 | 47.585 | 1033701 |
| 1731540900 | 48.43 | -0.97 | -1.96 | 49.22 | 49.61 | 48.36 | 838548 |
| 1731454500 | 49.4 | 0.7 | 1.44 | 48.835 | 49.63 | 48.72 | 1155447 |
| 1731368100 | 48.7 | 0.12 | 0.25 | 48.74 | 49.08 | 47.88 | 1959592 |
| 1731108900 | 48.58 | -2.51 | -4.91 | 50.61 | 50.78 | 48.48 | 1121613 |
| 1731022500 | 51.09 | 1.15 | 2.30 | 48.76 | 51.96 | 48.76 | 1370720 |
| 1730936100 | 49.94 | 0.38 | 0.77 | 49.96 | 50.81 | 49.57 | 1522994 |
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
