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 | 1.11 | 2.54237288136 | 43.66 | 45.66 | 43.4675 | 273962 | 44.81959244 | SP |
| 4 | 0.91 | 2.07478340173 | 43.86 | 47.04 | 42.98 | 287944 | 44.8177526 | SP |
| 12 | 6.76 | 17.7847934754 | 38.01 | 49.115 | 34.65 | 341662 | 42.56884462 | SP |
| 26 | 0.01 | 0.0223413762288 | 44.76 | 49.115 | 34.65 | 342863 | 41.22561644 | SP |
| 52 | -4.2 | -8.57667959975 | 48.97 | 52.23 | 34.65 | 430813 | 43.86627603 | SP |
| 156 | -51.66 | -53.5725396661 | 96.43 | 97.13 | 34.65 | 528721 | 63.10396974 | SP |
| 260 | 19.68 | 78.4376245516 | 25.09 | 97.13 | 17.83 | 587715 | 62.84129516 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 44.97 | -0.6 | -1.32 | 44.58 | 45.16 | 44.44 | 788940 |
| 1732231800 | 45.57 | 0.29 | 0.64 | 45.3 | 45.66 | 45.1002 | 178882 |
| 1732145400 | 45.28 | 0.07 | 0.15 | 45.06 | 45.39 | 44.9501 | 338264 |
| 1732059000 | 45.21 | 0.9 | 2.03 | 44.91 | 45.32 | 44.77 | 311681 |
| 1731972600 | 44.31 | 0.45 | 1.03 | 43.97 | 44.46 | 43.9051 | 238811 |
| 1731713400 | 43.86 | -0.87 | -1.95 | 43.66 | 43.9 | 43.4675 | 302170 |
| 1731627000 | 44.73 | -1.65 | -3.56 | 45.61 | 45.87 | 44.67 | 243733 |
| 1731540600 | 46.38 | 0.51 | 1.11 | 46.69 | 46.98 | 46.2 | 273725 |
| 1731454200 | 45.87 | -1.13 | -2.40 | 46.57 | 46.67 | 45.77 | 231821 |
| 1731367800 | 47 | 2.62 | 5.90 | 46.35 | 47.04 | 46.35 | 531419 |
| 1731108600 | 44.38 | -0.96 | -2.12 | 44.26 | 44.82 | 43.95 | 266966 |
| 1731022200 | 45.34 | 1.48 | 3.37 | 44.6 | 45.57 | 44.59 | 454647 |
| 1730935800 | 43.86 | -1.36 | -3.01 | 43.55 | 43.96 | 43.2751 | 542205 |
| 1730849400 | 45.22 | 1.14 | 2.59 | 44.99 | 45.27 | 44.94 | 353926 |
| 1730763000 | 44.08 | 0.4 | 0.92 | 43.92 | 44.58 | 43.92 | 196839 |
| 1730500200 | 43.68 | 0.32 | 0.74 | 43.7 | 43.91 | 43.43 | 220542 |
| 1730413800 | 43.36 | 0.03 | 0.07 | 43.31 | 43.42 | 42.98 | 142080 |
| 1730327400 | 43.33 | -0.41 | -0.94 | 43.37 | 43.68 | 43.21 | 235923 |
| 1730241000 | 43.74 | -0.76 | -1.71 | 44.15 | 44.3 | 43.73 | 200022 |
| 1730154600 | 44.5 | 0.79 | 1.81 | 43.98 | 44.7827 | 43.9598 | 205560 |
| 1729895400 | 43.71 | 0.83 | 1.94 | 43.86 | 44.18 | 43.64 | 289663 |
| 1729809000 | 42.88 | 0.37 | 0.87 | 42.79 | 42.88 | 42.3783 | 215742 |
| 1729722600 | 42.51 | -0.54 | -1.25 | 42.93 | 43.0352 | 42.2851 | 161614 |
| 1729636200 | 43.05 | 0.67 | 1.58 | 42.46 | 43.1299 | 42.1649 | 299378 |
| 1729549800 | 42.38 | -0.48 | -1.12 | 42.6 | 42.795 | 42.151 | 168075 |
| 1729290600 | 42.86 | 1.1 | 2.63 | 43.04 | 43.35 | 42.84 | 414180 |
| 1729204200 | 41.76 | -1.05 | -2.45 | 42.26 | 42.2834 | 41.6 | 389318 |
| 1729117800 | 42.81 | 0.31 | 0.73 | 42.66 | 42.9899 | 42.5975 | 262069 |
| 1729031400 | 42.5 | -1.53 | -3.47 | 43.38 | 43.6 | 42.42 | 507261 |
| 1728945000 | 44.03 | -0.87 | -1.94 | 44.13 | 44.7 | 43.6478 | 237769 |
| 1728685800 | 44.9 | -0.84 | -1.84 | 44.28 | 45.13 | 44.0001 | 286223 |
| 1728599400 | 45.74 | 0.01 | 0.02 | 45.42 | 45.935 | 45.15 | 175338 |
| 1728513000 | 45.73 | -1.18 | -2.52 | 45.37 | 46.075 | 45.14 | 369051 |
| 1728426600 | 46.91 | -2.06 | -4.21 | 46.7 | 47.06 | 46.23 | 569026 |
| 1728340200 | 48.97 | 2.9 | 6.29 | 47.33 | 49.115 | 47.33 | 1044679 |
| 1728081000 | 46.07 | 1.58 | 3.55 | 45.23 | 46.19 | 45.23 | 789827 |
| 1727994600 | 44.49 | -0.91 | -2.00 | 44.56 | 44.85 | 44.19 | 271137 |
| 1727908200 | 45.4 | 1.29 | 2.92 | 45 | 45.44 | 44.63 | 402701 |
| 1727821800 | 44.11 | 0.52 | 1.19 | 43.84 | 44.2 | 43.3 | 219294 |
| 1727735400 | 43.59 | 1.08 | 2.54 | 43.65 | 44.29 | 43.36 | 698856 |
| 1727476200 | 42.51 | 1.4 | 3.41 | 42.1 | 42.79 | 42.1 | 668818 |
| 1727389800 | 41.11 | 2.17 | 5.57 | 40.52 | 41.24 | 40.5109 | 633616 |
| 1727303400 | 38.94 | -0.53 | -1.34 | 39.22 | 39.57 | 38.88 | 316581 |
| 1727217000 | 39.47 | 2.21 | 5.93 | 38.98 | 39.67 | 38.98 | 642170 |
| 1727130600 | 37.26 | 0.49 | 1.33 | 36.94 | 37.48 | 36.89 | 270333 |
| 1726871400 | 36.77 | -0.86 | -2.29 | 37.06 | 37.16 | 36.59 | 340666 |
| 1726785000 | 37.63 | 0.82 | 2.23 | 37.54 | 37.7799 | 37.34 | 304817 |
| 1726698600 | 36.81 | -0.44 | -1.18 | 37.02 | 37.555 | 36.65 | 179945 |
| 1726612200 | 37.25 | -0.03 | -0.08 | 37.21 | 37.551 | 37.09 | 120864 |
| 1726525800 | 37.28 | 0.14 | 0.38 | 37.16 | 37.43 | 37.02 | 182025 |
| 1726266600 | 37.14 | -0.54 | -1.43 | 37.14 | 37.4 | 36.955 | 391698 |
| 1726180200 | 37.68 | -0.03 | -0.08 | 37.59 | 37.72 | 37.21 | 356508 |
| 1726093800 | 37.71 | 2.62 | 7.47 | 37.4 | 37.875 | 36.91 | 797059 |
| 1726007400 | 35.09 | -0.28 | -0.79 | 34.88 | 35.18 | 34.65 | 257065 |
| 1725921000 | 35.37 | 0.36 | 1.03 | 35.3 | 35.64 | 35.3 | 182296 |
| 1725661800 | 35.01 | -1.73 | -4.71 | 36.17 | 36.17 | 34.96 | 263944 |
| 1725575400 | 36.74 | 0.02 | 0.05 | 36.54 | 37.11 | 36.54 | 183345 |
| 1725489000 | 36.72 | 0.09 | 0.25 | 36.39 | 37.12 | 36.35 | 193214 |
| 1725402600 | 36.63 | -1.28 | -3.38 | 37.34 | 37.53 | 36.5392 | 428760 |
| 1725057000 | 37.91 | 0.51 | 1.36 | 38.01 | 38.28 | 37.68 | 203917 |
| 1724970600 | 37.4 | 0.69 | 1.88 | 37.02 | 37.88 | 37.02 | 231593 |
| 1724884200 | 36.71 | -0.61 | -1.63 | 37.06 | 37.16 | 36.52 | 513135 |
| 1724797800 | 37.32 | -0.19 | -0.51 | 37.46 | 37.68 | 37.12 | 126949 |
| 1724711400 | 37.51 | -0.2 | -0.53 | 37.85 | 37.99 | 37.46 | 291453 |
| 1724452200 | 37.71 | 0.77 | 2.08 | 37.06 | 37.8013 | 37.06 | 183411 |
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
