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 | 1.88 | 3.991507431 | 47.1 | 49.3 | 47.04 | 1359900 | 48.34251087 | CS |
| 4 | 3.6 | 7.93301013662 | 45.38 | 49.3 | 44.13 | 1376042 | 46.46295888 | CS |
| 12 | 1.89 | 4.01359099597 | 47.09 | 50.69 | 44.13 | 1190067 | 47.0434899 | CS |
| 26 | 0.08 | 0.163599182004 | 48.9 | 50.69 | 44.13 | 1245350 | 47.17232717 | CS |
| 52 | -4.66 | -8.68754660701 | 53.64 | 53.78 | 43.67 | 1213488 | 47.97808021 | CS |
| 156 | -9.71 | -16.5445561424 | 58.69 | 65.23 | 43.67 | 1179786 | 54.22478715 | CS |
| 260 | -5.18 | -9.56425406204 | 54.16 | 65.23 | 42.12 | 1137940 | 54.52207501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722289200 | 49.01 | 0 | 0.00 | 49.01 | 49.01 | 49.01 | 0 |
| 1722030000 | 49.01 | 0.09 | 0.18 | 49.03 | 49.3 | 48.95 | 509608 |
| 1721943600 | 48.92 | 0.52 | 1.07 | 48.44 | 49.09 | 48.42 | 2054163 |
| 1721857200 | 48.4 | 0.47 | 0.98 | 48.02 | 48.71 | 48.01 | 1414404 |
| 1721770800 | 47.93 | 0.31 | 0.65 | 47.66 | 48.05 | 47.42 | 1476175 |
| 1721684400 | 47.62 | 0.64 | 1.36 | 47.1 | 47.86 | 47.04 | 538863 |
| 1721425200 | 46.98 | -0.03 | -0.06 | 46.76 | 47.09 | 46.66 | 535210 |
| 1721338800 | 47.01 | 0.28 | 0.60 | 46.75 | 47.22 | 46.6 | 1406473 |
| 1721252400 | 46.73 | 0.18 | 0.39 | 46.36 | 46.99 | 46.32 | 1242990 |
| 1721166000 | 46.55 | 0.29 | 0.63 | 46.31 | 46.79 | 46.16 | 1496212 |
| 1721079600 | 46.26 | -0.19 | -0.41 | 46.52 | 46.6 | 46.1 | 950235 |
| 1720820400 | 46.45 | 0.27 | 0.58 | 46.26 | 46.84 | 46.26 | 2163489 |
| 1720734000 | 46.18 | 0.62 | 1.36 | 45.86 | 46.3 | 45.79 | 888395 |
| 1720647600 | 45.56 | 0.16 | 0.35 | 45.62 | 46.22 | 45.44 | 1161313 |
| 1720561200 | 45.4 | -0.03 | -0.07 | 45.36 | 45.62 | 45.25 | 904356 |
| 1720474800 | 45.43 | 0.26 | 0.58 | 45.17 | 45.5 | 45.13 | 654628 |
| 1720215600 | 45.17 | 0.01 | 0.02 | 45.3 | 45.58 | 45.15 | 2625101 |
| 1720129200 | 45.16 | -0.12 | -0.27 | 45.26 | 45.57 | 45.05 | 1002261 |
| 1720042800 | 45.28 | 0.73 | 1.64 | 44.71 | 45.44 | 44.7 | 674095 |
| 1719956400 | 44.55 | -1.1 | -2.41 | 45.38 | 45.65 | 44.13 | 2799698 |
| 1719610800 | 45.65 | 0.23 | 0.51 | 45.82 | 45.96 | 45.44 | 1142979 |
| 1719524400 | 45.42 | -0.07 | -0.15 | 45.43 | 45.65 | 45.24 | 820677 |
| 1719438000 | 45.49 | -0.25 | -0.55 | 45.5 | 45.7 | 45.24 | 482164 |
| 1719351600 | 45.74 | -0.24 | -0.52 | 45.95 | 46 | 45.45 | 817354 |
| 1719265200 | 45.98 | 1.3 | 2.91 | 44.8 | 46.26 | 44.8 | 1038902 |
| 1719006000 | 44.68 | 0.06 | 0.13 | 44.62 | 44.95 | 44.42 | 2538890 |
| 1718919600 | 44.62 | -0.26 | -0.58 | 44.76 | 44.88 | 44.4 | 965609 |
| 1718833200 | 44.88 | -0.49 | -1.08 | 45.3 | 45.43 | 44.8 | 727869 |
| 1718746800 | 45.37 | -0.29 | -0.64 | 45.44 | 45.67 | 45.14 | 775850 |
| 1718660400 | 45.66 | -0.15 | -0.33 | 45.7 | 45.71 | 45.12 | 1355437 |
| 1718401200 | 45.81 | -0.67 | -1.44 | 46.21 | 46.22 | 45.63 | 742167 |
| 1718314800 | 46.48 | -0.02 | -0.04 | 46.49 | 46.64 | 46.02 | 1496232 |
| 1718228400 | 46.5 | -0.61 | -1.29 | 47.32 | 47.5 | 46.42 | 1113539 |
| 1718142000 | 47.11 | -0.36 | -0.76 | 47.23 | 47.32 | 46.81 | 805100 |
| 1718055600 | 47.47 | -0.11 | -0.23 | 47.41 | 47.68 | 47 | 534799 |
| 1717796400 | 47.58 | 0.06 | 0.13 | 47.17 | 47.63 | 46.8 | 860746 |
| 1717710000 | 47.52 | 0.03 | 0.06 | 47.38 | 47.86 | 47.38 | 454587 |
| 1717623600 | 47.49 | -0.19 | -0.40 | 47.77 | 48.19 | 47.26 | 1091618 |
| 1717537200 | 47.68 | -0.13 | -0.27 | 47.7 | 47.98 | 47.35 | 1086989 |
| 1717450800 | 47.81 | 0.35 | 0.74 | 47.36 | 47.93 | 47.29 | 1754962 |
| 1717191600 | 47.46 | 0.66 | 1.41 | 47 | 47.51 | 46.92 | 1773957 |
| 1717105200 | 46.8 | 0.47 | 1.01 | 46.25 | 47.03 | 46.25 | 702715 |
| 1717018800 | 46.33 | -1.37 | -2.87 | 47.29 | 47.32 | 46.26 | 1451468 |
| 1716932400 | 47.7 | -0.84 | -1.73 | 48.31 | 48.5 | 47.55 | 1321535 |
| 1716846000 | 48.54 | -0.33 | -0.68 | 48.8 | 48.86 | 48.54 | 295658 |
| 1716586800 | 48.87 | -0.18 | -0.37 | 49.06 | 49.09 | 48.64 | 686896 |
| 1716500400 | 49.05 | -0.6 | -1.21 | 49.55 | 49.78 | 48.71 | 1744355 |
| 1716414000 | 49.65 | -0.33 | -0.66 | 49.77 | 50 | 49.42 | 813891 |
| 1716327600 | 49.98 | -0.45 | -0.89 | 50.31 | 50.69 | 49.82 | 759221 |
| 1715982000 | 50.43 | 0.26 | 0.52 | 50.14 | 50.62 | 50 | 1885371 |
| 1715895600 | 50.17 | 0.83 | 1.68 | 49.21 | 50.28 | 49.21 | 916835 |
| 1715809200 | 49.34 | 0.43 | 0.88 | 49.26 | 49.63 | 49.16 | 1304292 |
| 1715722800 | 48.91 | 0.93 | 1.94 | 48.17 | 49.12 | 48.13 | 1127522 |
| 1715636400 | 47.98 | -0.62 | -1.28 | 48 | 48.93 | 47.66 | 1289760 |
| 1715377200 | 48.6 | 0.32 | 0.66 | 48.43 | 48.81 | 48.2 | 1275445 |
| 1715290800 | 48.28 | 0.07 | 0.15 | 48.33 | 48.59 | 48.17 | 859821 |
| 1715204400 | 48.21 | 0.48 | 1.01 | 47.61 | 48.45 | 47.61 | 1705232 |
| 1715118000 | 47.73 | 0.07 | 0.15 | 47.82 | 47.84 | 47.5 | 1122420 |
| 1715031600 | 47.66 | 0.72 | 1.53 | 47.09 | 47.74 | 47.02 | 1422204 |
| 1714772400 | 46.94 | 0.23 | 0.49 | 47.13 | 47.41 | 46.86 | 1263765 |
| 1714686000 | 46.71 | 0.23 | 0.49 | 46.78 | 46.79 | 46.34 | 2209809 |
| 1714599600 | 46.48 | 0.05 | 0.11 | 46.26 | 46.86 | 46.07 | 2167443 |
| 1714513200 | 46.43 | -0.4 | -0.85 | 45.91 | 46.76 | 45.78 | 1264304 |
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
