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 | -2.04 | -4.3065231159 | 47.37 | 47.4 | 45.01 | 4030 | 45.88036044 | SP |
| 4 | -3.12 | -6.43962848297 | 48.45 | 48.81 | 45.01 | 24501 | 46.76716628 | SP |
| 12 | 2.7 | 6.33356790992 | 42.63 | 49.99 | 41.95 | 14259 | 46.72469525 | SP |
| 26 | 5.68 | 14.3253467844 | 39.65 | 49.99 | 33.501 | 11335 | 43.54249748 | SP |
| 52 | 9.32 | 25.8816995279 | 36.01 | 49.99 | 33.501 | 13711 | 40.32412754 | SP |
| 156 | 1.76 | 4.03947670415 | 43.57 | 49.99 | 21.51 | 33138 | 32.07086539 | SP |
| 260 | 16.98 | 59.8941798942 | 28.35 | 64.26 | 20.48 | 83688 | 42.88349294 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811000 | 45.33 | -0.43 | -0.94 | 45.18 | 45.39 | 45.01 | 3614 |
| 1736551800 | 45.76 | -0.73 | -1.57 | 45.95 | 46 | 45.373445 | 7494 |
| 1736379000 | 46.49 | 0.06 | 0.13 | 46.2 | 46.49 | 46.19 | 2279 |
| 1736292600 | 46.43 | -0.98 | -2.07 | 47.37 | 47.4 | 46.33 | 2732 |
| 1736206200 | 47.41 | 0.36 | 0.77 | 47.46 | 47.6001 | 47.29 | 4808 |
| 1735947000 | 47.05 | 0.84 | 1.82 | 46.48 | 47.0984 | 46.48 | 3861 |
| 1735860600 | 46.21 | 0.22 | 0.48 | 46.31 | 46.64 | 45.91 | 14765 |
| 1735687800 | 45.99 | -0.24 | -0.52 | 46.48 | 46.48 | 45.921 | 7093 |
| 1735601400 | 46.23 | -0.66 | -1.41 | 46.1 | 46.51 | 45.89 | 8916 |
| 1735342200 | 46.89 | -0.67 | -1.41 | 47.26 | 47.26 | 46.42 | 48903 |
| 1735255800 | 47.56 | -0.08 | -0.17 | 47.39 | 47.66 | 47.39 | 4769 |
| 1735077840 | 47.64 | 0.46 | 0.97 | 47.37 | 47.64 | 47.2373 | 4911 |
| 1734996600 | 47.18 | -0.03 | -0.06 | 47.27 | 47.2755 | 46.74 | 23534 |
| 1734737400 | 47.21 | 0.7 | 1.51 | 45.91 | 47.4224 | 45.9029 | 34547 |
| 1734651000 | 46.51 | 0.2 | 0.43 | 47.02 | 47.02 | 46.4406 | 11430 |
| 1734564600 | 46.31 | -2.28 | -4.69 | 48.38 | 48.42 | 46.31 | 189460 |
| 1734478200 | 48.59 | -0.07 | -0.14 | 48.45 | 48.81 | 48.2 | 43397 |
| 1734391800 | 48.66 | 0.59 | 1.23 | 48.04 | 48.6643 | 48.04 | 14007 |
| 1734132600 | 48.07 | -0.65 | -1.33 | 48.4 | 48.52 | 47.98 | 8235 |
| 1734046200 | 48.72 | -0.16 | -0.32 | 48.61 | 48.97 | 48.61 | 16438 |
| 1733959800 | 48.875 | 0.63 | 1.30 | 48.46 | 48.92 | 48.4 | 31021 |
| 1733873400 | 48.2473 | -0.81 | -1.66 | 48.87 | 49.1099 | 48.06 | 7796 |
| 1733787000 | 49.06 | -0.59 | -1.19 | 49.71 | 49.99 | 49.05 | 17284 |
| 1733527800 | 49.65 | 0.69 | 1.41 | 49.1 | 49.7136 | 49.1 | 6070 |
| 1733441400 | 48.961 | -0.32 | -0.66 | 49.03 | 49.35 | 48.961 | 8791 |
| 1733355000 | 49.2855 | 1.14 | 2.36 | 48.57 | 49.2855 | 48.57 | 11935 |
| 1733268600 | 48.15 | 0.44 | 0.93 | 47.38 | 48.15 | 47.38 | 11801 |
| 1733182200 | 47.7056 | 0.31 | 0.65 | 47.43 | 47.79 | 47.43 | 14462 |
| 1732917840 | 47.3965 | 0.25 | 0.53 | 47.27 | 47.4695 | 47.27 | 3460 |
| 1732750200 | 47.145 | -0.46 | -0.97 | 47.04 | 47.38 | 46.98 | 5248 |
| 1732663800 | 47.6089 | 0.32 | 0.67 | 47.24 | 47.6398 | 47.24 | 6341 |
| 1732577400 | 47.29 | 0.15 | 0.32 | 47.34 | 47.84 | 47.0124 | 16606 |
| 1732318200 | 47.14 | 0.36 | 0.77 | 46.55 | 47.14 | 46.55 | 11043 |
| 1732231800 | 46.7784 | 0.51 | 1.11 | 46.53 | 46.91 | 46.4007 | 5940 |
| 1732145400 | 46.2664 | 0.12 | 0.25 | 46.2 | 46.2664 | 45.56 | 2974 |
| 1732059000 | 46.15 | 0.71 | 1.56 | 44.86 | 46.15 | 44.86 | 8727 |
| 1731972600 | 45.44 | 0.1 | 0.22 | 45.43 | 45.615 | 45.23 | 5772 |
| 1731713400 | 45.34 | -0.88 | -1.90 | 45.77 | 45.77 | 45.13 | 12058 |
| 1731627000 | 46.22 | -0.34 | -0.72 | 46.38 | 46.5 | 46.11 | 13382 |
| 1731540600 | 46.555 | 0.21 | 0.46 | 46.42 | 46.8895 | 46.42 | 10218 |
| 1731454200 | 46.34 | 0.19 | 0.40 | 46.1 | 46.4414 | 46.1 | 23809 |
| 1731367800 | 46.155 | 0.31 | 0.68 | 46.14 | 46.2 | 45.85 | 12928 |
| 1731108600 | 45.8432 | -0.15 | -0.32 | 45.61 | 45.85 | 45.49 | 6843 |
| 1731022200 | 45.99 | 1.38 | 3.09 | 45.16 | 46.16 | 45.16 | 19822 |
| 1730935800 | 44.61 | 1.02 | 2.34 | 44 | 44.61 | 43.99 | 6203 |
| 1730849400 | 43.588 | 0.81 | 1.89 | 43.13 | 43.588 | 43.13 | 5301 |
| 1730763000 | 42.78 | -0.16 | -0.38 | 42.87 | 42.9797 | 42.66 | 3355 |
| 1730500200 | 42.943 | 0.41 | 0.97 | 42.98 | 43.245 | 42.8254 | 16440 |
| 1730413800 | 42.53 | -0.81 | -1.87 | 43.05 | 43.05 | 42.46 | 5269 |
| 1730327400 | 43.34 | 0 | 0.00 | 43.44 | 43.75 | 43.33 | 6867 |
| 1730241000 | 43.34 | 0.5 | 1.17 | 42.9 | 43.4075 | 42.9 | 4443 |
| 1730154600 | 42.84 | 0.2 | 0.47 | 42.99 | 43.06 | 42.84 | 2724 |
| 1729895400 | 42.64 | 0.25 | 0.59 | 42.7 | 43.01 | 42.64 | 2196 |
| 1729809000 | 42.39 | 0.3 | 0.72 | 42.24 | 42.43 | 42.23 | 6783 |
| 1729722600 | 42.0853 | -0.64 | -1.51 | 42.66 | 42.7 | 41.95 | 4425 |
| 1729636200 | 42.73 | -0.02 | -0.05 | 42.63 | 42.9057 | 42.63 | 4985 |
| 1729549800 | 42.75 | -0.15 | -0.35 | 42.64 | 42.87 | 42.54 | 10127 |
| 1729290600 | 42.9 | 0.46 | 1.08 | 42.88 | 42.96 | 42.78 | 3292 |
| 1729204200 | 42.44 | -0.29 | -0.67 | 42.84 | 42.84 | 42.42 | 6838 |
| 1729117800 | 42.7261 | -0.09 | -0.22 | 42.95 | 42.95 | 42.54 | 6538 |
| 1729031400 | 42.82 | -0.58 | -1.34 | 43.27 | 43.29 | 42.82 | 10348 |
| 1728945000 | 43.4 | -0.12 | -0.28 | 43.56 | 43.6463 | 43.4 | 9100 |
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
