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 | 0.36 | 0.784655623365 | 45.88 | 47.185 | 45.04 | 74562 | 45.9431157 | DR |
| 4 | -2.455 | -5.04158537838 | 48.695 | 48.88 | 44.965 | 65342 | 46.67483446 | DR |
| 12 | 2.88 | 6.64206642066 | 43.36 | 50.18 | 41.23 | 132569 | 45.77997669 | DR |
| 26 | -5.05 | -9.84597387405 | 51.29 | 53.1 | 41.23 | 131152 | 46.02503107 | DR |
| 52 | 2.55 | 5.83657587549 | 43.69 | 53.1 | 39.58 | 96526 | 45.86335605 | DR |
| 156 | 6.13 | 15.2829718275 | 40.11 | 53.1 | 27.58 | 122407 | 37.0252884 | DR |
| 260 | 23.57 | 103.970004411 | 22.67 | 53.1 | 21.455 | 121078 | 37.13955654 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 46.24 | -0.47 | -1.01 | 45.68 | 46.44 | 45.5575 | 111720 |
| 1742505960 | 46.71 | 1.07 | 2.34 | 46.76 | 47.185 | 46.665 | 80770 |
| 1742419200 | 45.64 | 0.08 | 0.18 | 45.11 | 45.9099 | 45.04 | 73358 |
| 1742333400 | 45.56 | -0.39 | -0.85 | 45.67 | 45.81 | 45.35 | 53245 |
| 1742246400 | 45.95 | 0.2 | 0.44 | 45.71 | 46.09 | 45.69 | 63210 |
| 1741987680 | 45.75 | 0.45 | 0.99 | 45.88 | 46.04 | 45.51 | 102226 |
| 1741901340 | 45.3 | -0.65 | -1.41 | 45.18 | 45.45 | 45.0501 | 63977 |
| 1741814940 | 45.95 | 0.64 | 1.41 | 45.87 | 46.23 | 45.532 | 52622 |
| 1741728480 | 45.31 | -0.33 | -0.72 | 45.295 | 45.52 | 44.965 | 85723 |
| 1741641600 | 45.64 | -1.35 | -2.87 | 45.88 | 46.18 | 45.42 | 59673 |
| 1741386000 | 46.99 | 0.79 | 1.71 | 45.825 | 47.0499 | 45.795 | 69667 |
| 1741300140 | 46.2 | -1.56 | -3.27 | 46.51 | 46.98 | 46.15 | 73488 |
| 1741213440 | 47.76 | -0.08 | -0.17 | 47.53 | 47.98 | 47.21 | 68015 |
| 1741126800 | 47.84 | 0.48 | 1.01 | 47.33 | 48.54 | 47.076 | 125509 |
| 1741040760 | 47.36 | 0.02 | 0.04 | 47.45 | 48.03 | 47.1 | 55749 |
| 1740781260 | 47.34 | 0.16 | 0.34 | 47.36 | 47.47 | 46.89 | 53433 |
| 1740695340 | 47.18 | -1.16 | -2.40 | 47.75 | 47.83 | 47.16 | 50233 |
| 1740608400 | 48.34 | -0.37 | -0.75 | 48.6 | 48.88 | 48.23 | 39318 |
| 1740522480 | 48.705 | 1.09 | 2.28 | 48.74 | 48.8499 | 48.358 | 51186 |
| 1740435600 | 47.62 | -0.61 | -1.26 | 47.93 | 48.04 | 47.53 | 50547 |
| 1740176400 | 48.23 | -0.44 | -0.90 | 48.695 | 48.695 | 48.14 | 34887 |
| 1740090480 | 48.67 | -0.06 | -0.12 | 48.47 | 48.8325 | 48.398 | 173769 |
| 1740003960 | 48.73 | -0.49 | -1.00 | 48.59 | 48.77 | 48.4401 | 102130 |
| 1739917740 | 49.22 | -0.28 | -0.57 | 49.51 | 49.58 | 49.03 | 54388 |
| 1739572020 | 49.5 | -0.2 | -0.40 | 49.74 | 49.86 | 49.46 | 58091 |
| 1739485320 | 49.7 | 0.35 | 0.71 | 49.23 | 49.71 | 49.126 | 47327 |
| 1739398920 | 49.35 | 0.07 | 0.15 | 48.943 | 49.52 | 48.725 | 55426 |
| 1739312940 | 49.278 | 0.57 | 1.17 | 49.58 | 49.58 | 49.07 | 54186 |
| 1739226000 | 48.71 | 0.51 | 1.06 | 48.51 | 49.01 | 48.28 | 124930 |
| 1738967160 | 48.2 | -1.11 | -2.25 | 48.918 | 48.97 | 48.1 | 147540 |
| 1738880400 | 49.31 | -0.87 | -1.73 | 48.7 | 49.545 | 48.68 | 53968 |
| 1738794000 | 50.18 | 0.69 | 1.39 | 49.75 | 50.18 | 49.69 | 59534 |
| 1738708080 | 49.49 | 0.91 | 1.87 | 49.2 | 49.65 | 49.05 | 72441 |
| 1738621740 | 48.58 | -0.78 | -1.58 | 48.38 | 49.07 | 48.12 | 322191 |
| 1738362000 | 49.36 | -0.13 | -0.26 | 49.57 | 50 | 49.35 | 364208 |
| 1738276080 | 49.49 | 0.35 | 0.71 | 49.47 | 49.89 | 49.31 | 87232 |
| 1738189740 | 49.14 | -0.12 | -0.24 | 49.38 | 49.41 | 48.93 | 70802 |
| 1738103280 | 49.26 | 1.49 | 3.12 | 48.63 | 49.42 | 48.6 | 119060 |
| 1738016820 | 47.77 | 0.8 | 1.70 | 47.11 | 47.83 | 47.11 | 102239 |
| 1737757440 | 46.97 | 0.19 | 0.41 | 46.98 | 47.412 | 46.862 | 61524 |
| 1737671220 | 46.78 | -0.05 | -0.11 | 46.98 | 47.04 | 46.69 | 58908 |
| 1737584640 | 46.83 | -0.38 | -0.80 | 47.29 | 47.84 | 46.83 | 152020 |
| 1737498540 | 47.21 | 1.63 | 3.58 | 46.82 | 47.26 | 46.79 | 441779 |
| 1737152880 | 45.58 | 0.98 | 2.20 | 45.3 | 45.66 | 45.165 | 309210 |
| 1737066420 | 44.6 | 1.61 | 3.75 | 44.15 | 44.7999 | 43.99 | 156420 |
| 1736979720 | 42.99 | 0.99 | 2.36 | 42.83 | 43.3 | 42.72 | 241682 |
| 1736893380 | 42 | 0.1 | 0.24 | 42.11 | 42.3 | 41.67 | 98948 |
| 1736806800 | 41.9 | -0.4 | -0.95 | 41.23 | 41.9 | 41.23 | 76980 |
| 1736547720 | 42.3 | -0.28 | -0.66 | 42.42 | 42.43 | 41.86 | 92833 |
| 1736375340 | 42.58 | 0.18 | 0.42 | 42.31 | 42.83 | 42.28 | 81625 |
| 1736288940 | 42.4 | -0.88 | -2.03 | 42.56 | 45.27 | 42.33 | 100356 |
| 1736202360 | 43.28 | 0.35 | 0.82 | 43 | 43.926 | 43 | 102044 |
| 1735942980 | 42.93 | 0.24 | 0.56 | 42.5 | 42.99 | 42.46 | 84856 |
| 1735856700 | 42.69 | -0.04 | -0.09 | 42.62 | 43.02 | 42.62 | 139761 |
| 1735683960 | 42.73 | 0.02 | 0.05 | 42.49 | 43.09 | 42.49 | 383293 |
| 1735597740 | 42.71 | -0.6 | -1.39 | 43.05 | 43.05 | 42.58 | 780430 |
| 1735338000 | 43.31 | -0.2 | -0.46 | 43.36 | 43.57 | 43.1975 | 684869 |
| 1735252020 | 43.51 | 0.21 | 0.48 | 42.738 | 43.63 | 42.738 | 910476 |
| 1735078200 | 43.3 | 0 | 0.00 | 43.35 | 43.54 | 43.05 | 107760 |
| 1734992400 | 43.3 | -0.67 | -1.52 | 43.14 | 43.55 | 43 | 974236 |
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
