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 | 0.1 | 0.210526315789 | 47.5 | 48.4 | 47.18 | 68034 | 47.84888567 | SP |
| 4 | 2.98 | 6.67861945316 | 44.62 | 48.92 | 43.87 | 105138 | 46.27374629 | SP |
| 12 | 4.81 | 11.2409441458 | 42.79 | 48.92 | 40.36 | 196402 | 44.81837991 | SP |
| 26 | -3.11 | -6.1329126405 | 50.71 | 50.8569 | 40.36 | 167178 | 46.15769071 | SP |
| 52 | 8.6 | 22.0512820513 | 39 | 51.6765 | 38.14 | 178332 | 44.55120746 | SP |
| 156 | -7.13 | -13.0275899872 | 54.73 | 56.6 | 35.63 | 210484 | 43.1975393 | SP |
| 260 | 19.22 | 67.7237491191 | 28.38 | 56.6 | 26.13 | 290348 | 43.15864876 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 47.6 | -0.61 | -1.27 | 48.78 | 48.93 | 47.56 | 111102 |
| 1743114600 | 48.21 | 0.05 | 0.10 | 47.91 | 48.35 | 47.9 | 39800 |
| 1743028200 | 48.16 | 0.23 | 0.48 | 48.4 | 48.4 | 47.9673 | 35533 |
| 1742941800 | 47.93 | 0.22 | 0.46 | 48.25 | 48.4 | 47.81 | 81926 |
| 1742855400 | 47.71 | 0.11 | 0.23 | 47.98 | 48.115 | 47.58 | 122283 |
| 1742596200 | 47.6 | -0.43 | -0.90 | 47.5 | 47.66 | 47.18 | 60627 |
| 1742509800 | 48.03 | -0.74 | -1.52 | 47.96 | 48.09 | 47.85 | 115465 |
| 1742423400 | 48.77 | 1.08 | 2.26 | 48.51 | 48.92 | 48.3 | 48721 |
| 1742337000 | 47.69 | -0.05 | -0.10 | 48.1 | 48.1 | 47.6 | 32226 |
| 1742250600 | 47.74 | 0.74 | 1.57 | 47.01 | 47.88 | 47.01 | 29364 |
| 1741991400 | 47 | 1.14 | 2.49 | 46.8 | 47.13 | 46.7137 | 113851 |
| 1741905000 | 45.86 | -0.11 | -0.24 | 45.69 | 46.03 | 45.69 | 121898 |
| 1741818600 | 45.97 | -0.34 | -0.73 | 45.81 | 46.17 | 45.63 | 87889 |
| 1741732200 | 46.31 | 0.54 | 1.18 | 46.25 | 46.54 | 45.94 | 128526 |
| 1741645800 | 45.77 | -1.07 | -2.28 | 46.55 | 46.55 | 45.52 | 61768 |
| 1741390200 | 46.84 | 0.27 | 0.58 | 46.65 | 46.955 | 46.3 | 225044 |
| 1741303800 | 46.57 | 0.18 | 0.39 | 46.59 | 47.02 | 46.5 | 82336 |
| 1741217400 | 46.39 | 1.32 | 2.93 | 45.63 | 46.48 | 45.63 | 96130 |
| 1741131000 | 45.07 | 0.53 | 1.19 | 44.83 | 45.48 | 44.46 | 69637 |
| 1741044600 | 44.54 | 0.14 | 0.32 | 45.08 | 45.27 | 44.331 | 131949 |
| 1740785400 | 44.4 | -0.81 | -1.79 | 44.62 | 44.8 | 43.87 | 413939 |
| 1740699000 | 45.21 | -0.89 | -1.93 | 45.54 | 45.77 | 45.16 | 114480 |
| 1740612600 | 46.1 | -0.03 | -0.07 | 45.97 | 46.56 | 45.97 | 87969 |
| 1740526200 | 46.13 | 0.07 | 0.15 | 46.38 | 46.53 | 45.78 | 42502 |
| 1740439800 | 46.06 | -0.52 | -1.12 | 46.28 | 46.28 | 45.88 | 65401 |
| 1740180600 | 46.58 | -0.25 | -0.53 | 46.9 | 47.05 | 46.48 | 79100 |
| 1740094200 | 46.83 | 0.61 | 1.32 | 46.44 | 46.91 | 46.44 | 84251 |
| 1740007800 | 46.22 | -0.51 | -1.09 | 45.84 | 46.27 | 45.84 | 229495 |
| 1739921400 | 46.73 | 0.52 | 1.13 | 46.61 | 46.78 | 46.4 | 101143 |
| 1739575800 | 46.21 | 0.13 | 0.28 | 46.57 | 46.74 | 46.15 | 63475 |
| 1739489400 | 46.08 | 0.2 | 0.44 | 45.55 | 46.115 | 45.3701 | 161986 |
| 1739403000 | 45.88 | 0.22 | 0.48 | 45.72 | 46.085 | 45.57 | 132250 |
| 1739316600 | 45.66 | -0.39 | -0.85 | 45.8 | 45.95 | 45.63 | 160485 |
| 1739230200 | 46.05 | 0.62 | 1.36 | 46.02 | 46.18 | 45.8926 | 231961 |
| 1738971000 | 45.43 | -0.18 | -0.39 | 45.66 | 45.91 | 45.365 | 3178897 |
| 1738884600 | 45.61 | 0.77 | 1.72 | 45.2 | 45.675 | 45.06 | 198034 |
| 1738798200 | 44.84 | 0.21 | 0.47 | 44.56 | 45 | 44.56 | 217382 |
| 1738711800 | 44.63 | 0.87 | 1.99 | 44.24 | 44.74 | 44.24 | 145694 |
| 1738625400 | 43.76 | 0.01 | 0.02 | 43.51 | 44.06 | 43.34 | 718512 |
| 1738366200 | 43.75 | -0.86 | -1.93 | 44.1 | 44.35 | 43.64 | 217472 |
| 1738279800 | 44.61 | 0.93 | 2.13 | 44.28 | 44.74 | 44.27 | 122569 |
| 1738193400 | 43.68 | 0.52 | 1.20 | 43.34 | 43.81 | 43.34 | 81226 |
| 1738107000 | 43.16 | 0.45 | 1.05 | 43 | 43.2 | 42.705 | 175952 |
| 1738020600 | 42.71 | -0.67 | -1.54 | 42.54 | 42.77 | 42.49 | 229823 |
| 1737761400 | 43.38 | 0.01 | 0.02 | 43.59 | 43.66 | 43.37 | 157111 |
| 1737675000 | 43.37 | 0 | 0.00 | 43.37 | 43.37 | 43.37 | 0 |
| 1737588600 | 43.37 | -0.18 | -0.41 | 43.66 | 43.66 | 43.32 | 47647 |
| 1737502200 | 43.55 | 0.88 | 2.06 | 43.51 | 43.66 | 43.39 | 186831 |
| 1737156600 | 42.67 | 0.64 | 1.52 | 42.55 | 43 | 42.55 | 147854 |
| 1737070200 | 42.03 | -0.39 | -0.92 | 42.13 | 42.33 | 41.89 | 157956 |
| 1736983800 | 42.42 | 1.24 | 3.01 | 42.34 | 42.47 | 42.1 | 109014 |
| 1736897400 | 41.18 | 0.35 | 0.86 | 41.08 | 41.3 | 41.01 | 167797 |
| 1736811000 | 40.83 | -0.3 | -0.73 | 40.45 | 40.84 | 40.36 | 205470 |
| 1736551800 | 41.13 | -0.57 | -1.37 | 41.42 | 41.45 | 41.05 | 105297 |
| 1736379000 | 41.7 | -0.27 | -0.64 | 41.71 | 41.745 | 41.41 | 130633 |
| 1736292600 | 41.97 | -0.46 | -1.08 | 42.78 | 42.89 | 41.85 | 131671 |
| 1736206200 | 42.43 | -0.35 | -0.82 | 43.15 | 43.27 | 42.37 | 219913 |
| 1735947000 | 42.78 | 0.45 | 1.06 | 42.79 | 42.85 | 42.625 | 282793 |
| 1735860600 | 42.33 | 0.42 | 1.00 | 42.45 | 42.57 | 42.1697 | 136870 |
| 1735687800 | 41.91 | -0.24 | -0.57 | 41.74 | 42.15 | 41.68 | 75859 |
| 1735601400 | 42.15 | -0.65 | -1.52 | 42.24 | 42.26 | 41.99 | 72628 |
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
