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 | 0.23 | 0.52012663953 | 44.22 | 44.83 | 44.02 | 10002245 | 44.57793544 | SP |
| 4 | -0.58 | -1.28803020209 | 45.03 | 47.86 | 44.02 | 7775749 | 45.69311929 | SP |
| 12 | -4.48 | -9.15593705293 | 48.93 | 49.57 | 44.02 | 7543380 | 46.48276636 | SP |
| 26 | 0.66 | 1.50719342316 | 43.79 | 49.57 | 41.035 | 8142950 | 45.4565684 | SP |
| 52 | 3.83 | 9.42885278188 | 40.62 | 49.57 | 38.83 | 8832181 | 43.44439061 | SP |
| 156 | -4.75 | -9.65447154472 | 49.2 | 51.255 | 34.8801 | 11690092 | 42.27615923 | SP |
| 260 | -0.29 | -0.648189539562 | 44.74 | 56.6599 | 29.955 | 12219321 | 43.35405346 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 44.5 | -0.16 | -0.36 | 44.44 | 44.53 | 44.3 | 11619752 |
| 1735255800 | 44.66 | -0.11 | -0.25 | 44.66 | 44.745 | 44.54 | 9504332 |
| 1735077840 | 44.77 | 0.18 | 0.40 | 44.83 | 44.83 | 44.565 | 6401288 |
| 1734996600 | 44.59 | 0.19 | 0.43 | 44.35 | 44.61 | 44.28 | 12060972 |
| 1734737400 | 44.4 | -0.82 | -1.81 | 44.22 | 44.58 | 44.0118 | 12254605 |
| 1734651000 | 45.22 | 0.19 | 0.42 | 45.49 | 45.525 | 45.22 | 11137816 |
| 1734564600 | 45.03 | -1.07 | -2.32 | 45.97 | 46.1 | 45.01 | 10384740 |
| 1734478200 | 46.1 | -0.11 | -0.24 | 46 | 46.19 | 45.85 | 9017956 |
| 1734391800 | 46.21 | -0.24 | -0.52 | 46.24 | 46.39 | 46.2 | 7397668 |
| 1734132600 | 46.45 | 0.02 | 0.04 | 46.49 | 46.53 | 46.31 | 5646959 |
| 1734046200 | 46.43 | -0.28 | -0.60 | 46.5 | 46.665 | 46.41 | 5510336 |
| 1733959800 | 46.71 | 0.08 | 0.17 | 46.68 | 46.75 | 46.51 | 9762313 |
| 1733873400 | 46.63 | -0.88 | -1.85 | 47 | 47 | 46.62 | 4921965 |
| 1733787000 | 47.51 | 1.13 | 2.44 | 47.5 | 47.86 | 47.47 | 7910805 |
| 1733527800 | 46.38 | 0.02 | 0.04 | 46.59 | 46.6 | 46.335 | 5216173 |
| 1733441400 | 46.36 | 0.3 | 0.65 | 46.29 | 46.42 | 46.27 | 8092163 |
| 1733355000 | 46.06 | 0.07 | 0.15 | 46.06 | 46.12 | 45.955 | 5551899 |
| 1733268600 | 45.99 | 0.19 | 0.41 | 45.83 | 46.01 | 45.725 | 6458560 |
| 1733182200 | 45.8 | 0.23 | 0.50 | 45.6 | 45.8599 | 45.58 | 7362504 |
| 1732917840 | 45.57 | 0.21 | 0.46 | 45.03 | 45.6 | 45.03 | 5041157 |
| 1732750200 | 45.36 | 0.17 | 0.38 | 45.54 | 45.5899 | 45.185 | 6750507 |
| 1732663800 | 45.19 | -0.24 | -0.53 | 45.38 | 45.395 | 45.13 | 6735469 |
| 1732577400 | 45.43 | 0.02 | 0.04 | 45.54 | 45.555 | 45.3 | 7488759 |
| 1732318200 | 45.41 | 0.01 | 0.02 | 45.31 | 45.41 | 45.225 | 9676732 |
| 1732231800 | 45.4 | -0.16 | -0.35 | 45.37 | 45.445 | 45.19 | 7958395 |
| 1732145400 | 45.56 | -0.01 | -0.02 | 45.52 | 45.57 | 45.32 | 5623473 |
| 1732059000 | 45.57 | 0.07 | 0.15 | 45.37 | 45.65 | 45.37 | 6337373 |
| 1731972600 | 45.5 | 0.38 | 0.84 | 45.14 | 45.52 | 45.14 | 6150582 |
| 1731713400 | 45.12 | -0.09 | -0.20 | 45.29 | 45.29 | 45.04 | 5887867 |
| 1731627000 | 45.21 | -0.28 | -0.62 | 45.39 | 45.49 | 45.21 | 5378302 |
| 1731540600 | 45.49 | -0.24 | -0.52 | 45.82 | 45.8648 | 45.43 | 7961469 |
| 1731454200 | 45.73 | -0.79 | -1.70 | 45.91 | 46.11 | 45.6 | 10306742 |
| 1731367800 | 46.52 | -0.27 | -0.58 | 46.7 | 46.71 | 46.4 | 7663989 |
| 1731108600 | 46.79 | -1.19 | -2.48 | 47.17 | 47.222 | 46.59 | 9563889 |
| 1731022200 | 47.98 | 1.02 | 2.17 | 47.79 | 48.0974 | 47.74 | 7464706 |
| 1730935800 | 46.96 | -0.45 | -0.95 | 46.74 | 47.12 | 46.551 | 7240608 |
| 1730849400 | 47.41 | 0.68 | 1.46 | 47.33 | 47.495 | 47.25 | 5433619 |
| 1730763000 | 46.73 | 0.15 | 0.32 | 46.92 | 47.08 | 46.73 | 5479892 |
| 1730500200 | 46.58 | 0.01 | 0.02 | 46.82 | 47.0099 | 46.55 | 8606174 |
| 1730413800 | 46.57 | -0.1 | -0.21 | 46.63 | 46.66 | 46.28 | 12400922 |
| 1730327400 | 46.67 | -0.34 | -0.72 | 46.57 | 46.805 | 46.52 | 5442990 |
| 1730241000 | 47.01 | -0.18 | -0.38 | 47.3 | 47.3 | 46.98 | 4484496 |
| 1730154600 | 47.19 | 0.15 | 0.32 | 47.04 | 47.3 | 47.03 | 5107478 |
| 1729895400 | 47.04 | -0.04 | -0.08 | 47.31 | 47.3424 | 46.96 | 6644320 |
| 1729809000 | 47.08 | -0.05 | -0.11 | 47.06 | 47.15 | 46.86 | 5688608 |
| 1729722600 | 47.13 | -0.3 | -0.63 | 47.24 | 47.37 | 46.95 | 6341959 |
| 1729636200 | 47.43 | -0.06 | -0.13 | 47.32 | 47.54 | 47.31 | 3854117 |
| 1729549800 | 47.49 | -0.34 | -0.71 | 47.49 | 47.5975 | 47.255 | 4572003 |
| 1729290600 | 47.83 | 0.58 | 1.23 | 48.1 | 48.1 | 47.77 | 4308982 |
| 1729204200 | 47.25 | -0.15 | -0.32 | 47.23 | 47.35 | 47.0399 | 5971489 |
| 1729117800 | 47.4 | 0.44 | 0.94 | 47.31 | 47.525 | 47.24 | 4933019 |
| 1729031400 | 46.96 | -0.96 | -2.00 | 47.5 | 47.545 | 46.88 | 7131888 |
| 1728945000 | 47.92 | -0.23 | -0.48 | 47.8 | 48.235 | 47.695 | 8061861 |
| 1728685800 | 48.15 | 0.34 | 0.71 | 47.65 | 48.22 | 47.61 | 8803841 |
| 1728599400 | 47.81 | 0.1 | 0.21 | 47.8 | 47.905 | 47.435 | 13652386 |
| 1728513000 | 47.71 | -0.33 | -0.69 | 47.3 | 47.82 | 47.22 | 14915446 |
| 1728426600 | 48.04 | -1.45 | -2.93 | 48.08 | 48.175 | 47.63 | 13781233 |
| 1728340200 | 49.49 | 0.43 | 0.88 | 49.39 | 49.57 | 49.102 | 11018552 |
| 1728081000 | 49.06 | 0.59 | 1.22 | 48.93 | 49.06 | 48.705 | 8533944 |
| 1727994600 | 48.47 | -0.74 | -1.50 | 48.17 | 48.68 | 48.11 | 12136327 |
| 1727908200 | 49.21 | 1 | 2.07 | 49.12 | 49.21 | 48.7325 | 11687841 |
| 1727821800 | 48.21 | 0.36 | 0.75 | 48.07 | 48.22 | 47.655 | 15944422 |
| 1727735400 | 47.85 | -0.4 | -0.83 | 48.3 | 48.315 | 47.715 | 13600799 |
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
