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 | 0.86 | 1.78645616951 | 48.14 | 49.21 | 47.17 | 394062 | 47.99660558 | CS |
| 4 | -0.26 | -0.527811611855 | 49.26 | 50.08 | 46.52 | 446923 | 48.5605822 | CS |
| 12 | 1.375 | 2.88713910761 | 47.625 | 51.34 | 45.71 | 319575 | 48.55283551 | CS |
| 26 | -1.57 | -3.10460747479 | 50.57 | 51.42 | 45.71 | 320015 | 48.72598571 | CS |
| 52 | 4.89 | 11.0859215597 | 44.11 | 52.36 | 42.33 | 291008 | 47.64206771 | CS |
| 156 | 3.56 | 7.83450704225 | 45.44 | 52.36 | 35.9 | 231514 | 44.04621325 | CS |
| 260 | 16.34 | 50.0306184936 | 32.66 | 52.36 | 25.18 | 228754 | 41.56916886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 49 | 0.92 | 1.91 | 48.24 | 49.08 | 48.035 | 364498 |
| 1741905600 | 48.08 | 0.5 | 1.05 | 47.66 | 48.51 | 47.66 | 351426 |
| 1741819200 | 47.58 | -0.27 | -0.56 | 47.74 | 47.93 | 47.17 | 315809 |
| 1741732800 | 47.85 | -0.26 | -0.54 | 48.03 | 48.13 | 47.235 | 422121 |
| 1741646400 | 48.11 | -0.23 | -0.48 | 48.22 | 49.21 | 47.845 | 601601 |
| 1741390800 | 48.34 | 0.12 | 0.25 | 48.14 | 48.72 | 48.03 | 279352 |
| 1741304400 | 48.22 | -0.14 | -0.29 | 48.31 | 48.31 | 47.59 | 393185 |
| 1741218000 | 48.36 | -0.01 | -0.02 | 48.12 | 48.9 | 48.03 | 476016 |
| 1741131600 | 48.37 | -1.48 | -2.97 | 49.81 | 49.81 | 48.37 | 396143 |
| 1741045200 | 49.85 | 0.88 | 1.80 | 49.13 | 49.86 | 48.925 | 361974 |
| 1740786000 | 48.97 | 0.36 | 0.74 | 48.9 | 48.97 | 48.0201 | 342151 |
| 1740699600 | 48.61 | 0.64 | 1.33 | 48.01 | 48.71 | 48.01 | 542704 |
| 1740613200 | 47.97 | -0.72 | -1.48 | 48.68 | 48.87 | 47.95 | 344634 |
| 1740526800 | 48.69 | 1.04 | 2.18 | 48.11 | 48.95 | 47.95 | 781656 |
| 1740440400 | 47.65 | -1.57 | -3.19 | 46.89 | 47.895 | 46.52 | 699832 |
| 1740181200 | 49.22 | -0.46 | -0.93 | 49.84 | 50.08 | 49.08 | 580533 |
| 1740094800 | 49.68 | 0.38 | 0.77 | 49.21 | 49.9 | 49 | 500408 |
| 1740008400 | 49.3 | 0.02 | 0.04 | 49.09 | 49.525 | 48.875 | 377090 |
| 1739922000 | 49.28 | 0.63 | 1.29 | 48.7 | 49.39 | 48.47 | 373751 |
| 1739576400 | 48.65 | -0.71 | -1.44 | 49.26 | 49.5199 | 48.565 | 351160 |
| 1739490000 | 49.36 | 0.75 | 1.54 | 48.6 | 49.569 | 48.5 | 353116 |
| 1739403600 | 48.61 | -0.36 | -0.74 | 49.16 | 49.16 | 48.2 | 424722 |
| 1739317200 | 48.97 | -0.62 | -1.25 | 49.1 | 49.47 | 47.025 | 590292 |
| 1739230800 | 49.59 | 0.58 | 1.18 | 49.33 | 51.34 | 49.02 | 553343 |
| 1738971600 | 49.01 | -0.64 | -1.29 | 49.63 | 49.72 | 48.93 | 384212 |
| 1738885200 | 49.65 | 0.82 | 1.68 | 49.18 | 49.75 | 48.91 | 206301 |
| 1738798800 | 48.83 | 0.14 | 0.29 | 48.95 | 49.045 | 48.43 | 281709 |
| 1738712400 | 48.69 | -0.16 | -0.33 | 48.94 | 49.25 | 48.67 | 179842 |
| 1738626000 | 48.85 | -0.21 | -0.43 | 48.33 | 49.01 | 47.99 | 204359 |
| 1738366800 | 49.06 | -0.38 | -0.77 | 49.21 | 49.495 | 48.78 | 174321 |
| 1738280400 | 49.44 | -0.33 | -0.66 | 50.12 | 50.12 | 49.15 | 198416 |
| 1738194000 | 49.77 | 0.33 | 0.67 | 49.22 | 50.03 | 49.22 | 380909 |
| 1738107600 | 49.44 | -0.7 | -1.40 | 49.94 | 50.3 | 49.15 | 149366 |
| 1738021200 | 50.14 | 1.43 | 2.94 | 48.98 | 50.34 | 48.98 | 238036 |
| 1737762000 | 48.71 | 0.55 | 1.14 | 47.77 | 48.73 | 47.77 | 236014 |
| 1737675600 | 48.16 | 0 | 0.00 | 48.16 | 48.16 | 48.16 | 0 |
| 1737589200 | 48.16 | -0.64 | -1.31 | 48.98 | 49.11 | 48.1 | 226932 |
| 1737502800 | 48.8 | -0.06 | -0.12 | 49.105 | 49.4 | 48.75 | 169246 |
| 1737157200 | 48.86 | 0.1 | 0.21 | 48.63 | 49.08 | 48.63 | 221013 |
| 1737070800 | 48.76 | 0.69 | 1.44 | 48.12 | 48.88 | 48.015 | 150150 |
| 1736984400 | 48.07 | 0.74 | 1.56 | 48.07 | 48.44 | 47.77 | 148978 |
| 1736898000 | 47.33 | 1.06 | 2.29 | 46.39 | 47.465 | 46.103 | 253951 |
| 1736811600 | 46.27 | 0.41 | 0.89 | 45.76 | 46.475 | 45.76 | 230526 |
| 1736552400 | 45.86 | -1.66 | -3.49 | 46.98 | 47.14 | 45.71 | 341859 |
| 1736379600 | 47.52 | 0.09 | 0.19 | 47.4 | 47.54 | 46.92 | 164421 |
| 1736293200 | 47.43 | 0.43 | 0.91 | 47.34 | 47.6 | 46.95 | 203692 |
| 1736206800 | 47 | -0.81 | -1.69 | 47.6549 | 48.08 | 46.86 | 291022 |
| 1735947600 | 47.81 | -0.21 | -0.44 | 48.06 | 48.28 | 47.73 | 228073 |
| 1735861200 | 48.02 | -0.35 | -0.72 | 48.535 | 48.76 | 47.96 | 180799 |
| 1735688400 | 48.37 | 0.09 | 0.19 | 48.38 | 48.785 | 48.24 | 131889 |
| 1735602000 | 48.28 | -0.12 | -0.25 | 48.1 | 48.39 | 47.74 | 175454 |
| 1735342800 | 48.4 | -0.53 | -1.08 | 48.8 | 49.1238 | 48.255 | 158442 |
| 1735256400 | 48.93 | 0.31 | 0.64 | 48.5 | 48.93 | 48.45 | 335900 |
| 1735077840 | 48.62 | 0.38 | 0.79 | 48.32 | 48.66 | 48.19 | 65138 |
| 1734997200 | 48.24 | 0.03 | 0.06 | 47.84 | 48.44 | 47.81 | 183797 |
| 1734738000 | 48.21 | 0.55 | 1.15 | 47.625 | 48.59 | 47.49 | 349246 |
| 1734651600 | 47.66 | 0.54 | 1.15 | 47.5 | 48.06 | 47.12 | 222172 |
| 1734565200 | 47.12 | -1.28 | -2.64 | 48.365 | 48.365 | 47.05 | 212557 |
| 1734478800 | 48.4 | -0.25 | -0.51 | 48.39 | 48.605 | 48.0681 | 183778 |
| 1734392400 | 48.65 | -0.2 | -0.41 | 48.77 | 48.925 | 48.51 | 180168 |
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
