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 | -2.1642 | -4.75324504184 | 45.531 | 45.56 | 43.3332 | 8804 | 44.20540105 | SP |
| 4 | -1.4732 | -3.28545941124 | 44.84 | 46.53 | 43.3332 | 7649 | 45.25796493 | SP |
| 12 | -5.7032 | -11.6225799878 | 49.07 | 50.965 | 43.3332 | 9140 | 45.92802639 | SP |
| 26 | -1.4432 | -3.22070966302 | 44.81 | 50.965 | 42.98 | 17019 | 44.52454019 | SP |
| 52 | 0.3268 | 0.759293680297 | 43.04 | 50.965 | 42.09 | 13642 | 44.6116177 | SP |
| 156 | -2.4232 | -5.2919851496 | 45.79 | 50.965 | 32.94 | 20300 | 41.22927121 | SP |
| 260 | -3.1732 | -6.81822088526 | 46.54 | 50.965 | 32.94 | 17309 | 41.57842833 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 43.3668 | -0.07 | -0.16 | 42.96 | 43.66 | 42.92 | 7247 |
| 1734651000 | 43.4356 | 0.01 | 0.02 | 43.69 | 43.69 | 43.3332 | 17007 |
| 1734564600 | 43.4287 | -1.15 | -2.58 | 44.56 | 44.58 | 43.4287 | 7301 |
| 1734478200 | 44.5767 | -0.8 | -1.75 | 44.55 | 44.71 | 44.55 | 6408 |
| 1734391800 | 45.3725 | -0.14 | -0.30 | 45.44 | 45.55 | 45.3725 | 9518 |
| 1734132600 | 45.5077 | -0.12 | -0.26 | 45.7 | 45.7 | 45.42 | 4055 |
| 1734046200 | 45.6259 | -0.46 | -0.99 | 45.86 | 45.96 | 45.6259 | 8069 |
| 1733959800 | 46.0811 | 0.26 | 0.57 | 46.07 | 46.1702 | 45.9618 | 6804 |
| 1733873400 | 45.8184 | -0.31 | -0.68 | 46.19 | 46.19 | 45.8184 | 6155 |
| 1733787000 | 46.1312 | -0.06 | -0.13 | 46.5 | 46.53 | 46.1156 | 6182 |
| 1733527800 | 46.1921 | -0.1 | -0.22 | 46.43 | 46.43 | 46.145 | 6939 |
| 1733441400 | 46.2952 | 0.22 | 0.47 | 46.3 | 46.45 | 46.2001 | 6443 |
| 1733355000 | 46.0765 | 0.05 | 0.10 | 46.15 | 46.23 | 46.0114 | 8025 |
| 1733268600 | 46.0293 | 0.2 | 0.45 | 46.15 | 46.1833 | 45.9361 | 12588 |
| 1733182200 | 45.8253 | 0.1 | 0.23 | 45.79 | 45.855 | 45.4996 | 5593 |
| 1732917840 | 45.7221 | 0.53 | 1.17 | 45.42 | 45.7221 | 45.3433 | 4942 |
| 1732750200 | 45.1931 | 0.23 | 0.52 | 45.15 | 45.2556 | 45.15 | 7416 |
| 1732663800 | 44.9615 | -0.25 | -0.54 | 45.17 | 45.17 | 44.7619 | 5303 |
| 1732577400 | 45.2071 | 0.23 | 0.50 | 45.37 | 45.3719 | 45.0866 | 6677 |
| 1732318200 | 44.9802 | 0.11 | 0.25 | 44.84 | 45.1121 | 44.84 | 11039 |
| 1732231800 | 44.8676 | 0.08 | 0.19 | 44.75 | 44.934807 | 44.74 | 4044 |
| 1732145400 | 44.7843 | -0.08 | -0.19 | 44.75 | 44.81 | 44.4411 | 7267 |
| 1732059000 | 44.8675 | -0.05 | -0.12 | 44.64 | 44.9199 | 44.5 | 9010 |
| 1731972600 | 44.9194 | 0.31 | 0.69 | 44.72 | 45.02 | 44.63 | 12573 |
| 1731713400 | 44.6108 | -0.21 | -0.46 | 44.93 | 44.93 | 44.59 | 16572 |
| 1731627000 | 44.818 | -0.05 | -0.12 | 45.09 | 45.1775 | 44.818 | 10368 |
| 1731540600 | 44.872 | -0.14 | -0.31 | 44.96 | 44.96 | 44.6 | 23565 |
| 1731454200 | 45.0096 | -0.78 | -1.70 | 45.49 | 45.49 | 44.77 | 7435 |
| 1731367800 | 45.7873 | 0.01 | 0.01 | 46.02 | 46.02 | 45.7301 | 8512 |
| 1731108600 | 45.7822 | -0.63 | -1.36 | 45.92 | 45.92 | 45.585 | 117180 |
| 1731022200 | 46.4114 | 0.69 | 1.50 | 46.27 | 46.52 | 46.2 | 6427 |
| 1730935800 | 45.7255 | -0.65 | -1.40 | 45.73 | 45.79 | 45.51 | 9162 |
| 1730849400 | 46.3744 | 0.39 | 0.84 | 46.11 | 46.4799 | 46.11 | 5841 |
| 1730763000 | 45.9873 | 0.18 | 0.40 | 46.15 | 46.28 | 45.85 | 11382 |
| 1730500200 | 45.8053 | -0.02 | -0.05 | 46.13 | 46.1893 | 45.79 | 5011 |
| 1730413800 | 45.8284 | -0.41 | -0.89 | 45.98 | 45.98 | 45.45 | 4611 |
| 1730327400 | 46.2397 | -0.38 | -0.82 | 46.2 | 46.4313 | 46.2 | 3291 |
| 1730241000 | 46.62 | -0.18 | -0.38 | 46.62 | 46.66 | 46.42 | 9469 |
| 1730154600 | 46.7997 | 0.33 | 0.71 | 46.6 | 46.8 | 46.6 | 3822 |
| 1729895400 | 46.4703 | -0.18 | -0.39 | 46.75 | 46.7981 | 46.43 | 4961 |
| 1729809000 | 46.65 | 0.2 | 0.43 | 46.8 | 46.8 | 46.5 | 5713 |
| 1729722600 | 46.45 | -0.46 | -0.99 | 46.49 | 46.61 | 46.35 | 3755 |
| 1729636200 | 46.9141 | -0.2 | -0.42 | 46.86 | 46.99 | 46.750187 | 8662 |
| 1729549800 | 47.1129 | -0.51 | -1.07 | 47.44 | 47.44 | 47.0701 | 5251 |
| 1729290600 | 47.6208 | 0.27 | 0.57 | 47.58 | 47.71 | 47.55 | 7009 |
| 1729204200 | 47.3512 | 0.06 | 0.13 | 47.51 | 47.51 | 47.3512 | 4035 |
| 1729117800 | 47.2896 | 0.12 | 0.24 | 47.3 | 47.3693 | 47.2 | 8281 |
| 1729031400 | 47.1741 | -0.73 | -1.53 | 47.75 | 47.75 | 47.09 | 4117 |
| 1728945000 | 47.9082 | 0.1 | 0.20 | 47.68 | 47.93 | 47.68 | 5055 |
| 1728685800 | 47.8115 | 0.22 | 0.47 | 47.56 | 47.92 | 47.56 | 6697 |
| 1728599400 | 47.5873 | -0.11 | -0.24 | 47.55 | 47.5873 | 47.35 | 3920 |
| 1728513000 | 47.7001 | 0.08 | 0.17 | 47.4 | 47.7505 | 47.4 | 4536 |
| 1728426600 | 47.6209 | -0.11 | -0.23 | 47.67 | 47.67 | 47.48 | 3875 |
| 1728340200 | 47.7308 | -0.27 | -0.56 | 47.89 | 47.94 | 47.645 | 6671 |
| 1728081000 | 47.9988 | 0.21 | 0.44 | 47.81 | 48.0488 | 47.76 | 4639 |
| 1727994600 | 47.79 | -0.32 | -0.67 | 47.76 | 47.79 | 47.61 | 9202 |
| 1727908200 | 48.1106 | -0.04 | -0.09 | 48.12 | 48.28 | 47.98 | 7372 |
| 1727821800 | 48.155 | -0.5 | -1.02 | 48.58 | 48.58 | 47.96 | 5906 |
| 1727735400 | 48.651 | -0.04 | -0.09 | 49.16 | 50.965 | 48.38 | 24140 |
| 1727476200 | 48.6939 | -0.2 | -0.41 | 49.07 | 49.08 | 48.58 | 6896 |
| 1727389800 | 48.8942 | 0.98 | 2.05 | 48.87 | 48.9799 | 48.6867 | 2888 |
| 1727303400 | 47.913 | -0.27 | -0.55 | 48.85 | 48.85 | 47.9 | 3320 |
| 1727217000 | 48.1798 | 0.31 | 0.65 | 48.1 | 48.26 | 47.9649 | 4479 |
| 1727130600 | 47.8705 | 0.24 | 0.49 | 47.81 | 48.015 | 47.74 | 11314 |
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
