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 | 1.1 | 2.29501356144 | 47.93 | 49.23 | 47.44 | 108220 | 48.18052306 | CS |
| 4 | 1.8 | 3.8111369892 | 47.23 | 49.23 | 46.485 | 131035 | 47.92846666 | CS |
| 12 | -4.85 | -9.00148478099 | 53.88 | 54.89 | 43.11 | 149191 | 47.98061677 | CS |
| 26 | 3.03 | 6.58695652174 | 46 | 55.47 | 42.63 | 146910 | 49.31434173 | CS |
| 52 | 9.11 | 22.8206412826 | 39.92 | 55.47 | 35.5016 | 160221 | 45.53177425 | CS |
| 156 | 18.31 | 59.6028645833 | 30.72 | 55.47 | 29.95 | 157595 | 42.17614714 | CS |
| 260 | 17.22 | 54.1339201509 | 31.81 | 55.47 | 17.9228 | 156174 | 36.66974834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 48.49 | 0.24 | 0.50 | 48.16 | 48.8062 | 48.16 | 93575 |
| 1728686400 | 48.25 | 0.78 | 1.64 | 47.71 | 48.65 | 47.66 | 158128 |
| 1728600000 | 47.47 | -1.39 | -2.84 | 48.3 | 48.43 | 47.44 | 120242 |
| 1728513600 | 48.86 | 0.83 | 1.73 | 48.12 | 49.2 | 47.975 | 85483 |
| 1728427200 | 48.03 | 0.25 | 0.52 | 47.93 | 48.26 | 47.76 | 83672 |
| 1728340800 | 47.78 | -0.32 | -0.67 | 47.65 | 48.08 | 47.51 | 93410 |
| 1728081600 | 48.1 | 0.73 | 1.54 | 48.19 | 48.19 | 47.5859 | 99008 |
| 1727995200 | 47.37 | -0.79 | -1.64 | 47.71 | 48 | 47.215 | 84468 |
| 1727908800 | 48.16 | 0.58 | 1.22 | 47.54 | 48.39 | 47.425 | 69578 |
| 1727822400 | 47.58 | -0.8 | -1.65 | 48.47 | 48.47 | 47.06 | 114410 |
| 1727736000 | 48.38 | 0 | 0.00 | 48.21 | 48.61 | 47.955 | 97872 |
| 1727476800 | 48.38 | 0.11 | 0.23 | 48.74 | 49.2 | 48.15 | 97180 |
| 1727390400 | 48.27 | 1.05 | 2.22 | 48.11 | 48.6 | 47.73 | 94567 |
| 1727304000 | 47.22 | -0.83 | -1.73 | 47.72 | 48.04 | 46.97 | 84863 |
| 1727217600 | 48.05 | 0.55 | 1.16 | 47.9 | 48.335 | 47.447 | 63610 |
| 1727131200 | 47.5 | -0.49 | -1.02 | 48.18 | 48.38 | 47.48 | 100963 |
| 1726872000 | 47.99 | -0.58 | -1.19 | 48.16 | 48.44 | 47.35 | 723852 |
| 1726785600 | 48.57 | 1.54 | 3.27 | 48.66 | 48.66 | 47.48 | 132369 |
| 1726699200 | 47.03 | 0.2 | 0.43 | 46.97 | 48.21 | 46.485 | 113458 |
| 1726612800 | 46.83 | 0.31 | 0.67 | 47.23 | 47.74 | 46.6863 | 109983 |
| 1726526400 | 46.52 | -0.51 | -1.08 | 46.9 | 47.04 | 45.91 | 149173 |
| 1726267200 | 47.03 | 1.27 | 2.78 | 46.39 | 47.27 | 46.29 | 97133 |
| 1726180800 | 45.76 | -0.07 | -0.15 | 46.29 | 46.29 | 45.365 | 83702 |
| 1726094400 | 45.83 | 0.88 | 1.96 | 44.56 | 46.08 | 43.85 | 269692 |
| 1726008000 | 44.95 | 0.06 | 0.13 | 45.07 | 45.36 | 44.42 | 138848 |
| 1725921600 | 44.89 | -0.39 | -0.86 | 45.11 | 45.47 | 44.64 | 153660 |
| 1725662400 | 45.28 | -0.91 | -1.97 | 45.94 | 46.025 | 45.16 | 79118 |
| 1725576000 | 46.19 | -0.39 | -0.84 | 46.44 | 46.86 | 46.05 | 99775 |
| 1725489600 | 46.58 | -0.34 | -0.72 | 46.96 | 47.62 | 46.51 | 114844 |
| 1725403200 | 46.92 | -2.33 | -4.73 | 48.54 | 48.745 | 46.71 | 151891 |
| 1725057600 | 49.25 | 0.29 | 0.59 | 49.05 | 49.33 | 48.6 | 295374 |
| 1724971200 | 48.96 | 0.75 | 1.56 | 48.72 | 49.445 | 48.32 | 112769 |
| 1724884800 | 48.21 | -0.77 | -1.57 | 48.76 | 49.25 | 48.15 | 115488 |
| 1724798400 | 48.98 | -0.56 | -1.13 | 49.44 | 49.44 | 48.7188 | 113840 |
| 1724712000 | 49.54 | -0.12 | -0.24 | 50 | 50.23 | 49.44 | 90505 |
| 1724452800 | 49.66 | 1.85 | 3.87 | 48.34 | 50 | 48.1658 | 111695 |
| 1724366400 | 47.81 | -0.66 | -1.36 | 48.62 | 48.875 | 47.65 | 97751 |
| 1724280000 | 48.47 | 0.9 | 1.89 | 48.12 | 48.51 | 47.78 | 83370 |
| 1724193600 | 47.57 | -0.63 | -1.31 | 47.99 | 48.09 | 47.32 | 81653 |
| 1724107200 | 48.2 | 0.68 | 1.43 | 47.58 | 48.23 | 47.45 | 105778 |
| 1723848000 | 47.52 | 0.29 | 0.61 | 47.22 | 47.87 | 47.01 | 108226 |
| 1723761600 | 47.23 | 1.5 | 3.28 | 46.92 | 47.75 | 46.81 | 74067 |
| 1723675200 | 45.73 | -0.53 | -1.15 | 46.63 | 46.63 | 45.35 | 70749 |
| 1723588800 | 46.26 | 1.19 | 2.64 | 45.74 | 46.35 | 45.24 | 100973 |
| 1723502400 | 45.07 | -0.47 | -1.03 | 45.83 | 45.89 | 44.63 | 78197 |
| 1723243200 | 45.54 | -0.18 | -0.39 | 45.74 | 45.74 | 44.9 | 101836 |
| 1723156800 | 45.72 | 1.03 | 2.30 | 45.19 | 45.74 | 44.79 | 137921 |
| 1723070400 | 44.69 | -0.56 | -1.24 | 45.97 | 46.2233 | 44.33 | 168613 |
| 1722984000 | 45.25 | 0.51 | 1.14 | 44.68 | 45.6 | 44.24 | 218752 |
| 1722897600 | 44.74 | -1.29 | -2.80 | 43.88 | 44.74 | 43.11 | 191111 |
| 1722638400 | 46.03 | -2.39 | -4.94 | 46.67 | 47.0578 | 45.26 | 247200 |
| 1722552000 | 48.42 | -0.46 | -0.94 | 48.86 | 49.16 | 47.61 | 415614 |
| 1722465600 | 48.88 | 0.99 | 2.07 | 48.24 | 50.4 | 47.63 | 355066 |
| 1722379200 | 47.89 | -3.81 | -7.37 | 48.52 | 49.99 | 47.1 | 259983 |
| 1722292800 | 51.7 | -0.59 | -1.13 | 52.55 | 52.55 | 51.3 | 223470 |
| 1722033600 | 52.29 | 0.37 | 0.71 | 52.8 | 53.01 | 51.71 | 304930 |
| 1721947200 | 51.92 | -0.62 | -1.18 | 52.75 | 53.1 | 51.84 | 202966 |
| 1721860800 | 52.54 | -1.19 | -2.21 | 53.45 | 54.67 | 52.32 | 209549 |
| 1721774400 | 53.73 | -0.45 | -0.83 | 53.88 | 54.89 | 53.45 | 166279 |
| 1721688000 | 54.18 | 1.58 | 3.00 | 53.09 | 54.24 | 52.26 | 112495 |
| 1721428800 | 52.6 | -0.8 | -1.50 | 53.52 | 53.52 | 52.18 | 144333 |
| 1721342400 | 53.4 | -0.26 | -0.48 | 53.49 | 54.065 | 52.73 | 121722 |
| 1721256000 | 53.66 | -1.28 | -2.33 | 54.27 | 55.47 | 53.55 | 134479 |
| 1721169600 | 54.94 | 2.22 | 4.21 | 53.35 | 55.155 | 52.8 | 202920 |
| 1721083200 | 52.72 | 0.92 | 1.78 | 52.47 | 53.43 | 50.99 | 189088 |
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
