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 | 1.24 | 2.75800711744 | 44.96 | 46.24 | 44.8201 | 251995 | 45.87365027 | SP |
| 4 | 0.27 | 0.587851077727 | 45.93 | 46.6776 | 44.22 | 112015 | 45.49116116 | SP |
| 12 | -1.97 | -4.08968237492 | 48.17 | 51.5 | 44.22 | 89907 | 47.37912226 | SP |
| 26 | -4.91 | -9.6067305811 | 51.11 | 53.03 | 44.22 | 132145 | 48.93014916 | SP |
| 52 | 4.04 | 9.5825426945 | 42.16 | 53.03 | 42.04 | 146159 | 47.82175477 | SP |
| 156 | -2.15 | -4.44674250259 | 48.35 | 53.03 | 28.67 | 158459 | 42.96848988 | SP |
| 260 | 13.69 | 42.1101199631 | 32.51 | 54.005 | 21.62 | 177683 | 41.32747528 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733355000 | 46.2 | 0.24 | 0.52 | 46.19 | 46.32 | 46.09 | 19381 |
| 1733268600 | 45.96 | 0.08 | 0.18 | 45.7 | 46.12 | 45.7 | 895186 |
| 1733182200 | 45.8797 | 0.31 | 0.68 | 45.37 | 45.9839 | 45.195 | 19059 |
| 1732917840 | 45.57 | 0.55 | 1.22 | 45.14 | 45.63 | 45.14 | 4664 |
| 1732750200 | 45.0204 | 0.28 | 0.63 | 44.96 | 45.07 | 44.8201 | 89069 |
| 1732663800 | 44.74 | -0.43 | -0.94 | 45.03 | 45.03 | 44.65 | 88207 |
| 1732577400 | 45.165 | 0.41 | 0.93 | 45.23 | 45.35 | 45 | 14210 |
| 1732318200 | 44.75 | 0.13 | 0.29 | 44.49 | 44.7686 | 44.49 | 7321 |
| 1732231800 | 44.62 | 0.04 | 0.09 | 44.33 | 44.7 | 44.3001 | 24741 |
| 1732145400 | 44.5793 | -0.21 | -0.47 | 44.47 | 44.5793 | 44.22 | 23236 |
| 1732059000 | 44.79 | -0.13 | -0.29 | 44.5 | 44.84 | 44.5 | 9997 |
| 1731972600 | 44.92 | 0.18 | 0.40 | 44.59 | 45.06 | 44.59 | 155557 |
| 1731713400 | 44.74 | -0.44 | -0.97 | 45.13 | 45.15 | 44.57 | 49167 |
| 1731627000 | 45.18 | 0.35 | 0.78 | 45.52 | 45.8393 | 45.17 | 449817 |
| 1731540600 | 44.83 | -0.3 | -0.66 | 44.86 | 44.9399 | 44.49 | 41163 |
| 1731454200 | 45.13 | -0.73 | -1.59 | 45.51 | 45.52 | 44.8128 | 117541 |
| 1731367800 | 45.86 | -0.08 | -0.17 | 46.06 | 46.09 | 45.68 | 43055 |
| 1731108600 | 45.94 | -0.73 | -1.56 | 46.03 | 46.03 | 45.7401 | 43287 |
| 1731022200 | 46.67 | 0.71 | 1.54 | 46.45 | 46.6776 | 46.34 | 22222 |
| 1730935800 | 45.96 | -0.98 | -2.09 | 45.93 | 45.98 | 45.5786 | 30791 |
| 1730849400 | 46.94 | 0.37 | 0.79 | 46.59 | 47.0719 | 46.59 | 512522 |
| 1730763000 | 46.57 | -0.12 | -0.26 | 46.78 | 46.93 | 46.56 | 31177 |
| 1730500200 | 46.69 | 0.02 | 0.04 | 46.81 | 46.96 | 46.5999 | 10538 |
| 1730413800 | 46.67 | -0.31 | -0.67 | 46.76 | 46.79 | 46.25 | 16509 |
| 1730327400 | 46.9847 | -0.89 | -1.85 | 47.04 | 47.22 | 46.96 | 20088 |
| 1730241000 | 47.87 | 0.02 | 0.04 | 47.74 | 47.89 | 47.57 | 23323 |
| 1730154600 | 47.85 | -0.02 | -0.04 | 47.68 | 47.95 | 47.6463 | 12818 |
| 1729895400 | 47.87 | -0.01 | -0.02 | 48.01 | 48.23 | 47.72 | 42524 |
| 1729809000 | 47.88 | 0.5 | 1.06 | 48 | 48.02 | 47.63 | 21861 |
| 1729722600 | 47.38 | -0.59 | -1.23 | 47.67 | 47.76 | 47.2 | 20528 |
| 1729636200 | 47.97 | -0.09 | -0.19 | 47.92 | 48 | 47.852 | 10511 |
| 1729549800 | 48.06 | -0.49 | -1.01 | 48.42 | 48.42 | 47.91 | 23095 |
| 1729290600 | 48.55 | 0.74 | 1.55 | 48.41 | 48.57 | 48.2671 | 13675 |
| 1729204200 | 47.81 | 0.07 | 0.15 | 47.89 | 47.89 | 47.53 | 60043 |
| 1729117800 | 47.74 | -0.46 | -0.95 | 48.06 | 48.06 | 47.6201 | 228177 |
| 1729031400 | 48.2 | -2.36 | -4.67 | 50.49 | 50.49 | 48.07 | 617211 |
| 1728945000 | 50.56 | 0.5 | 1.00 | 50.11 | 50.68 | 50.11 | 12957 |
| 1728685800 | 50.06 | 0.25 | 0.50 | 49.76 | 50.11 | 49.76 | 21584 |
| 1728599400 | 49.81 | -0.5 | -0.99 | 49.8 | 49.89 | 49.65 | 38821 |
| 1728513000 | 50.31 | 0.34 | 0.67 | 49.79 | 50.31 | 49.79 | 14985 |
| 1728426600 | 49.9735 | 0.13 | 0.27 | 49.87 | 49.9735 | 49.8164 | 9815 |
| 1728340200 | 49.84 | -0.5 | -0.99 | 49.89 | 50.02 | 49.76 | 19240 |
| 1728081000 | 50.3367 | 0.34 | 0.67 | 50.07 | 50.34 | 50 | 11307 |
| 1727994600 | 50 | -0.34 | -0.68 | 49.97 | 50.17 | 49.8637 | 16250 |
| 1727908200 | 50.34 | 0.08 | 0.16 | 50.11 | 50.51 | 50.11 | 41984 |
| 1727821800 | 50.26 | -0.6 | -1.18 | 50.85 | 50.85 | 49.97 | 196756 |
| 1727735400 | 50.86 | -0.35 | -0.68 | 51.07 | 51.07 | 50.56 | 11122 |
| 1727476200 | 51.21 | 0.12 | 0.23 | 51.41 | 51.5 | 51.115 | 9738 |
| 1727389800 | 51.09 | 1.33 | 2.67 | 51.13 | 51.2362 | 50.9033 | 34720 |
| 1727303400 | 49.76 | -0.17 | -0.34 | 50.1 | 50.12 | 49.71 | 53038 |
| 1727217000 | 49.93 | 0.45 | 0.91 | 49.74 | 50.03 | 49.7062 | 324653 |
| 1727130600 | 49.48 | 0.1 | 0.20 | 49.54 | 49.54 | 49.375 | 39871 |
| 1726871400 | 49.38 | -0.91 | -1.81 | 49.74 | 49.74 | 49.325 | 15037 |
| 1726785000 | 50.29 | 1.27 | 2.59 | 50.21 | 50.45 | 50.01 | 15553 |
| 1726698600 | 49.02 | -0.31 | -0.63 | 49.31 | 49.85 | 48.93 | 24674 |
| 1726612200 | 49.33 | 0.02 | 0.04 | 49.7 | 49.7 | 49.19 | 530924 |
| 1726525800 | 49.31 | -0.16 | -0.32 | 49.35 | 49.35 | 49.14 | 13456 |
| 1726266600 | 49.47 | 0.38 | 0.77 | 49.16 | 49.47 | 49.16 | 18533 |
| 1726180200 | 49.09 | 0.25 | 0.51 | 48.72 | 49.09 | 48.62 | 11854 |
| 1726093800 | 48.84 | 1.13 | 2.37 | 48.17 | 48.93 | 47.705 | 24735 |
| 1726007400 | 47.71 | -0.51 | -1.06 | 47.9 | 47.98 | 47.36 | 554774 |
| 1725921000 | 48.22 | 0.38 | 0.79 | 48.25 | 48.3 | 47.955 | 13172 |
| 1725661800 | 47.84 | -0.9 | -1.85 | 48.96 | 48.96 | 47.72 | 62996 |
| 1725575400 | 48.74 | -0.25 | -0.51 | 48.82 | 49.0199 | 48.74 | 19385 |
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
