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 | -0.4 | -0.83927822073 | 47.66 | 48.5 | 45.61 | 116 | 47.10537931 | DR |
| 4 | 1.76 | 3.86813186813 | 45.5 | 48.58 | 45.5 | 424 | 47.45168788 | DR |
| 12 | -1.24 | -2.55670103093 | 48.5 | 51.78 | 43.98 | 1055 | 47.99360117 | DR |
| 26 | 2.45 | 5.46752956929 | 44.81 | 51.9 | 42.9 | 5630 | 48.24341697 | DR |
| 52 | 2.98 | 6.72990063234 | 44.28 | 51.9 | 41.88 | 3824 | 47.6499837 | DR |
| 156 | -2.56 | -5.13849859494 | 49.82 | 57.6 | 39.02 | 5166 | 48.48321433 | DR |
| 260 | -81.73 | -63.3615008915 | 128.99 | 198.05 | 39.02 | 4135 | 53.18795295 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 46.5 | 0.06 | 0.13 | 46.06 | 46.64 | 45.61 | 151 |
| 1734643800 | 46.44 | -1.28 | -2.68 | 47.37 | 47.37 | 46.19 | 110 |
| 1734557400 | 47.72 | -0.06 | -0.13 | 48.02 | 48.02 | 46.45 | 150 |
| 1734470940 | 47.78 | 0.4 | 0.84 | 47.84 | 48.5 | 47.4 | 65 |
| 1734384540 | 47.38 | -0.56 | -1.17 | 47.66 | 48 | 47.28 | 104 |
| 1734125340 | 47.94 | 0.58 | 1.22 | 47.44 | 48.23 | 47.44 | 110 |
| 1734039000 | 47.36 | 0.56 | 1.20 | 46.8 | 47.74 | 46.22 | 239 |
| 1733952540 | 46.8 | -0.94 | -1.97 | 47.74 | 47.74 | 46.8 | 128 |
| 1733866140 | 47.74 | -0.66 | -1.36 | 47.48 | 48.34 | 47.44 | 100 |
| 1733779740 | 48.4 | 1.48 | 3.15 | 48.09 | 48.58 | 46.72 | 416 |
| 1733520600 | 46.92 | 0.44 | 0.95 | 46.48 | 47.1 | 46.48 | 390 |
| 1733434200 | 46.48 | -0.07 | -0.15 | 46.56 | 46.64 | 45.9 | 503 |
| 1733347800 | 46.55 | -1.23 | -2.57 | 47.34 | 47.34 | 46.55 | 296 |
| 1733261340 | 47.78 | -0.32 | -0.67 | 48.1 | 48.1 | 47.61 | 554 |
| 1733174940 | 48.1 | 0.1 | 0.21 | 48 | 48.48 | 47.62 | 810 |
| 1732915740 | 48 | 0.9 | 1.91 | 48.08 | 48.48 | 47.65 | 2404 |
| 1732829400 | 47.1 | -0.32 | -0.67 | 47.42 | 47.42 | 47 | 21 |
| 1732743000 | 47.42 | 0.84 | 1.80 | 47.35 | 47.6 | 46.73 | 294 |
| 1732656600 | 46.58 | -0.18 | -0.38 | 46.38 | 46.64 | 46.09 | 459 |
| 1732570140 | 46.76 | 0.76 | 1.65 | 45.5 | 47.08 | 45.5 | 1180 |
| 1732310940 | 46 | 0.95 | 2.11 | 45.1 | 46.05 | 45.1 | 1481 |
| 1732224600 | 45.05 | 1.07 | 2.43 | 45.1 | 45.34 | 44.86 | 272 |
| 1732051800 | 43.98 | -0.82 | -1.83 | 44.94 | 44.94 | 43.98 | 1743 |
| 1731965340 | 44.8 | -1.33 | -2.88 | 45.79 | 45.79 | 44.62 | 486 |
| 1731619800 | 46.13 | -0.42 | -0.90 | 46.55 | 46.74 | 46.13 | 1569 |
| 1731533400 | 46.55 | 0.29 | 0.63 | 46.34 | 46.64 | 46 | 1571 |
| 1731446940 | 46.26 | -0.74 | -1.57 | 47.47 | 47.47 | 46.1 | 784 |
| 1731360540 | 47 | -0.42 | -0.89 | 48 | 48 | 47 | 335 |
| 1731101400 | 47.42 | 0.66 | 1.41 | 47.5 | 47.64 | 47.06 | 329 |
| 1731014940 | 46.76 | -0.91 | -1.91 | 47.78 | 47.78 | 46.6 | 749 |
| 1730928600 | 47.67 | -0.36 | -0.75 | 48.74 | 48.78 | 47.67 | 170 |
| 1730842200 | 48.03 | -0.14 | -0.29 | 48.54 | 48.54 | 48.03 | 227 |
| 1730755800 | 48.17 | -1.07 | -2.17 | 49.24 | 49.24 | 48 | 1160 |
| 1730496600 | 49.24 | 0.67 | 1.38 | 48.54 | 49.24 | 48.5 | 299 |
| 1730410200 | 48.57 | 0.45 | 0.94 | 48.22 | 49 | 48.22 | 2300 |
| 1730323800 | 48.12 | -3.66 | -7.07 | 49.3 | 49.3 | 47.83 | 11914 |
| 1730237340 | 51.78 | 1.82 | 3.64 | 50.34 | 51.78 | 49.82 | 302 |
| 1730151000 | 49.96 | 0.17 | 0.34 | 49.64 | 50.14 | 49.64 | 2414 |
| 1729891800 | 49.79 | 0.34 | 0.69 | 49.82 | 49.9 | 49.49 | 834 |
| 1729805400 | 49.45 | -0.99 | -1.96 | 50.95 | 50.95 | 49.45 | 2870 |
| 1729719000 | 50.44 | -0.24 | -0.47 | 51.19 | 51.19 | 50.22 | 72 |
| 1729632600 | 50.68 | 0.06 | 0.12 | 50.32 | 51.12 | 50.32 | 173 |
| 1729546140 | 50.62 | -0.72 | -1.40 | 50.66 | 51.78 | 50.62 | 297 |
| 1729287000 | 51.34 | 0.48 | 0.94 | 51 | 51.34 | 50.42 | 403 |
| 1729200540 | 50.86 | 0.44 | 0.87 | 50.78 | 51.04 | 50.62 | 1231 |
| 1729114140 | 50.42 | -0.04 | -0.08 | 50.75 | 50.75 | 50.42 | 515 |
| 1729027740 | 50.46 | 1.43 | 2.92 | 49.73 | 51.13 | 49.73 | 1128 |
| 1728941340 | 49.03 | -0.62 | -1.25 | 49.58 | 49.58 | 49 | 5428 |
| 1728682200 | 49.65 | 1.17 | 2.41 | 49.23 | 49.7 | 49.23 | 142 |
| 1728595740 | 48.48 | 0 | 0.00 | 49.22 | 49.22 | 48.46 | 398 |
| 1728509400 | 48.48 | 0.38 | 0.79 | 48.14 | 48.74 | 48.14 | 2322 |
| 1728422940 | 48.1 | 0.7 | 1.48 | 47.58 | 48.1 | 47.22 | 132 |
| 1728336600 | 47.4 | 0.2 | 0.42 | 47.2 | 47.48 | 47.1 | 1273 |
| 1728077400 | 47.2 | 0.45 | 0.96 | 46.84 | 47.2 | 46.74 | 2354 |
| 1727991000 | 46.75 | -0.3 | -0.64 | 46.42 | 47 | 46.42 | 3364 |
| 1727904540 | 47.05 | -0.9 | -1.88 | 47.6 | 47.6 | 46.65 | 353 |
| 1727818200 | 47.95 | 0.31 | 0.65 | 47.9 | 48.11 | 47.65 | 109 |
| 1727731800 | 47.64 | -0.25 | -0.52 | 48.5 | 48.54 | 47.56 | 1182 |
| 1727472600 | 47.89 | 0.72 | 1.53 | 47.63 | 48.42 | 47.63 | 36328 |
| 1727386140 | 47.17 | -0.21 | -0.44 | 47.16 | 47.43 | 46.88 | 772 |
| 1727299740 | 47.38 | -0.11 | -0.23 | 47.88 | 47.88 | 47.22 | 166 |
| 1727213400 | 47.49 | -0.51 | -1.06 | 47.25 | 47.52 | 47.21 | 140 |
| 1727127000 | 48 | -0.27 | -0.56 | 48.33 | 48.45 | 48 | 80 |
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
