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 | 0.24 | 0.518918918919 | 46.25 | 47.4 | 46.06 | 30833 | 46.8238962 | SP |
| 4 | 3.31 | 7.66558591941 | 43.18 | 47.4 | 42.92 | 32305 | 44.98755982 | SP |
| 12 | 4.45 | 10.5851569933 | 42.04 | 47.4 | 41.4694 | 46049 | 43.38718382 | SP |
| 26 | 0.09 | 0.193965517241 | 46.4 | 47.4 | 40.21 | 59413 | 43.895282 | SP |
| 52 | 3.39 | 7.86542923434 | 43.1 | 50.39 | 40.21 | 55146 | 44.89734841 | SP |
| 156 | 1.44 | 3.19644839068 | 45.05 | 62.4548 | 37.5744 | 56940 | 46.47985029 | SP |
| 260 | 25.4 | 120.436225699 | 21.09 | 64.75 | 6.76 | 61449 | 38.63624113 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 46.49 | -0.2 | -0.43 | 46.56 | 46.81 | 46.44 | 37880 |
| 1737070200 | 46.6897 | -0.71 | -1.50 | 46.8 | 46.8 | 46.31 | 20338 |
| 1736983800 | 47.4 | 1 | 2.16 | 46.59 | 47.4 | 46.59 | 42978 |
| 1736897400 | 46.4 | 0.15 | 0.32 | 46.25 | 46.4339 | 46.06 | 22134 |
| 1736811000 | 46.25 | 0.02 | 0.04 | 46.45 | 46.62 | 46.22 | 12097 |
| 1736551800 | 46.23 | 1.29 | 2.87 | 46.53 | 46.88 | 45.92 | 36589 |
| 1736379000 | 44.9384 | -0.44 | -0.97 | 45.48 | 45.48 | 44.8513 | 39290 |
| 1736292600 | 45.3789 | 0.41 | 0.91 | 45.4 | 45.5 | 45.235 | 14561 |
| 1736206200 | 44.97 | -0.22 | -0.49 | 45.35 | 45.67 | 44.84 | 22623 |
| 1735947000 | 45.19 | 0.5 | 1.12 | 45 | 45.29 | 44.9284 | 34122 |
| 1735860600 | 44.69 | 0.52 | 1.18 | 44.81 | 45.125 | 44.69 | 64529 |
| 1735687800 | 44.17 | 0.37 | 0.85 | 44.08 | 44.27 | 43.9091 | 9855 |
| 1735601400 | 43.7998 | 0.54 | 1.25 | 43.77 | 44 | 43.73 | 23192 |
| 1735342200 | 43.2608 | 0.34 | 0.79 | 43.43 | 43.57 | 43.24 | 112268 |
| 1735255800 | 42.92 | -0.23 | -0.52 | 43.54 | 43.54 | 42.92 | 17069 |
| 1735077840 | 43.1465 | 0.25 | 0.59 | 43.18 | 43.37 | 43.13 | 7348 |
| 1734996600 | 42.8924 | -0.15 | -0.34 | 42.75 | 42.8924 | 42.43 | 8412 |
| 1734737400 | 43.04 | 0.18 | 0.43 | 42.635 | 43.19 | 42.4783 | 14371 |
| 1734651000 | 42.8575 | -0.22 | -0.51 | 43.56 | 43.62 | 42.84 | 18062 |
| 1734564600 | 43.0754 | -0.25 | -0.59 | 43.52 | 43.88 | 43.075 | 30619 |
| 1734478200 | 43.33 | -0.28 | -0.64 | 43.13 | 43.38 | 42.935 | 28508 |
| 1734391800 | 43.61 | -0.28 | -0.63 | 43.87 | 43.88 | 43.61 | 6791 |
| 1734132600 | 43.885 | 0.48 | 1.09 | 43.68 | 44.0496 | 43.65 | 7679 |
| 1734046200 | 43.41 | -0.01 | -0.02 | 43.18 | 43.53 | 42.89 | 7686 |
| 1733959800 | 43.4194 | 0.84 | 1.97 | 43.15 | 43.55 | 43.02 | 240990 |
| 1733873400 | 42.58 | 0.1 | 0.24 | 42.49 | 42.89 | 42.49 | 7962 |
| 1733787000 | 42.48 | 0.43 | 1.02 | 42.52 | 42.9243 | 42.457 | 15220 |
| 1733527800 | 42.05 | -0.51 | -1.20 | 42.03 | 42.13 | 41.8421 | 102225 |
| 1733441400 | 42.56 | -0.14 | -0.32 | 42.73 | 42.74 | 42.39 | 7209 |
| 1733355000 | 42.6961 | -0.66 | -1.53 | 43.48 | 43.48 | 42.558 | 19850 |
| 1733268600 | 43.3599 | 0.97 | 2.29 | 42.94 | 43.47 | 42.88 | 18173 |
| 1733182200 | 42.39 | -0.32 | -0.75 | 42.79 | 42.82 | 42.12 | 34291 |
| 1732917840 | 42.71 | -0.06 | -0.14 | 43.03 | 43.24 | 42.69 | 7320 |
| 1732750200 | 42.77 | -0.01 | -0.02 | 42.78 | 43 | 42.425 | 8209 |
| 1732663800 | 42.78 | -0.11 | -0.26 | 43.17 | 43.5 | 42.65 | 13503 |
| 1732577400 | 42.89 | -1.18 | -2.68 | 43.29 | 43.36 | 42.8033 | 221662 |
| 1732318200 | 44.07 | 0.48 | 1.10 | 43.48 | 44.2 | 43.41 | 35724 |
| 1732231800 | 43.59 | 0.55 | 1.28 | 43.62 | 43.62 | 43.24 | 136686 |
| 1732145400 | 43.04 | -0.25 | -0.58 | 43.49 | 43.49 | 42.911 | 10252 |
| 1732059000 | 43.29 | 0.12 | 0.28 | 43.36 | 43.52 | 43 | 42432 |
| 1731972600 | 43.17 | 1.37 | 3.28 | 42.49 | 43.2148 | 42.49 | 19085 |
| 1731713400 | 41.8 | -0.73 | -1.72 | 42.35 | 42.54 | 41.7 | 16903 |
| 1731627000 | 42.53 | 0.22 | 0.52 | 43.02 | 43.05 | 42.3966 | 108516 |
| 1731540600 | 42.31 | -0.05 | -0.12 | 42.13 | 42.635 | 41.79 | 39762 |
| 1731454200 | 42.36 | -0.23 | -0.54 | 42.91 | 42.95 | 42.3003 | 133715 |
| 1731367800 | 42.59 | -1.01 | -2.32 | 42.59 | 42.75 | 42.39 | 146119 |
| 1731108600 | 43.6 | -0.76 | -1.71 | 43.99 | 43.99 | 43.31 | 18930 |
| 1731022200 | 44.36 | 0.2 | 0.45 | 43.97 | 44.68 | 43.83 | 24289 |
| 1730935800 | 44.16 | -0.07 | -0.16 | 43.41 | 44.3461 | 43.41 | 56943 |
| 1730849400 | 44.23 | 0.15 | 0.34 | 44.39 | 44.5 | 43.96 | 19512 |
| 1730763000 | 44.08 | 1.19 | 2.77 | 43.87 | 44.1 | 43.62 | 37902 |
| 1730500200 | 42.89 | -0.58 | -1.33 | 43.73 | 43.8 | 42.84 | 50552 |
| 1730413800 | 43.47 | 0.87 | 2.04 | 42.86 | 43.559 | 42.68 | 144976 |
| 1730327400 | 42.6 | 0.8 | 1.91 | 42.24 | 42.76 | 42.19 | 62264 |
| 1730241000 | 41.8 | -0.41 | -0.97 | 42.04 | 42.05 | 41.4694 | 92520 |
| 1730154600 | 42.21 | -2.11 | -4.76 | 41.91 | 42.2701 | 41.84 | 232623 |
| 1729895400 | 44.32 | 0.67 | 1.53 | 44.06 | 44.3779 | 43.8 | 30086 |
| 1729809000 | 43.65 | -0.19 | -0.43 | 43.96 | 44.08 | 43.18 | 8838 |
| 1729722600 | 43.84 | -0.25 | -0.57 | 43.75 | 44.0101 | 43.5354 | 45246 |
| 1729636200 | 44.09 | 0.94 | 2.18 | 43.67 | 44.39 | 43.5621 | 32659 |
| 1729549800 | 43.15 | 0.45 | 1.05 | 43.23 | 43.459 | 42.95 | 40194 |
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
