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 | -1.14 | -2.51046025105 | 45.41 | 45.41 | 43.66 | 6164 | 44.25456568 | SP |
| 4 | -2.66 | -5.66801619433 | 46.93 | 48.63 | 43.43 | 9879 | 45.40751016 | SP |
| 12 | -1.85 | -4.01127493495 | 46.12 | 48.63 | 43.43 | 8305 | 45.90644318 | SP |
| 26 | 1.53 | 3.57978474497 | 42.74 | 48.63 | 40.36 | 10094 | 45.20857214 | SP |
| 52 | 9.25 | 26.4134780126 | 35.02 | 48.63 | 34.93 | 14507 | 42.57747237 | SP |
| 156 | -3.6741491 | -7.66339411371 | 47.9441491 | 52.0924892 | 29.08 | 11943 | 40.93974784 | SP |
| 260 | 13.7422153 | 45.0154357253 | 30.5277847 | 64.62927277 | 23.12741253 | 23444 | 43.99302427 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 44.27 | 0.61 | 1.40 | 43.95 | 44.27 | 43.8001 | 5952 |
| 1733441700 | 43.66 | -0.95 | -2.13 | 44.51 | 44.51 | 43.66 | 13233 |
| 1733355300 | 44.61 | 0.41 | 0.93 | 44.35 | 44.72 | 44.35 | 2455 |
| 1733268900 | 44.2 | -0.63 | -1.39 | 44.76 | 44.76 | 44.2 | 4389 |
| 1733182500 | 44.825 | -0.38 | -0.83 | 45.17 | 45.17 | 44.6402 | 7787 |
| 1732917840 | 45.2 | -0.07 | -0.15 | 45.41 | 45.41 | 45.005 | 2954 |
| 1732750500 | 45.27 | 0.07 | 0.15 | 45.3 | 45.462 | 45.2 | 6523 |
| 1732664100 | 45.2 | 0.6 | 1.35 | 44.75 | 45.2 | 44.4058 | 7363 |
| 1732577700 | 44.6 | -1.09 | -2.39 | 44.75 | 45.2497 | 44.58 | 13261 |
| 1732318500 | 45.69 | 0.19 | 0.42 | 45.67 | 45.7899 | 45.51 | 15504 |
| 1732232100 | 45.5 | 0.52 | 1.16 | 45 | 45.73 | 44.77 | 5789 |
| 1732145700 | 44.98 | 0.31 | 0.69 | 44.61 | 44.98 | 44.2948 | 11013 |
| 1732059300 | 44.67 | 0.88 | 2.01 | 43.43 | 44.67 | 43.43 | 10888 |
| 1731972900 | 43.79 | 0.06 | 0.14 | 43.84 | 43.945779 | 43.48 | 8744 |
| 1731713700 | 43.73 | -1.69 | -3.72 | 45.51 | 45.51 | 43.65 | 17880 |
| 1731627300 | 45.42 | -1.41 | -3.01 | 46.85 | 46.85 | 45.42 | 9384 |
| 1731540900 | 46.83 | -0.29 | -0.62 | 47.46 | 47.75 | 46.75 | 15219 |
| 1731454500 | 47.12 | -1 | -2.08 | 48.23 | 48.29 | 47.0143 | 4498 |
| 1731368100 | 48.12 | 0.1 | 0.21 | 48.39 | 48.63 | 48.12 | 9601 |
| 1731108900 | 48.02 | 0.99 | 2.11 | 46.93 | 48.15 | 46.93 | 15592 |
| 1731022500 | 47.03 | 0.16 | 0.34 | 46.93 | 47.31 | 46.82 | 9382 |
| 1730936100 | 46.87 | 0.8 | 1.74 | 46.58 | 46.9272 | 46.470648 | 6252 |
| 1730849700 | 46.07 | 0.45 | 0.99 | 45.58 | 46.07 | 45.2413 | 4346 |
| 1730763300 | 45.62 | 0.12 | 0.26 | 45.18 | 45.785 | 45.1486 | 2533 |
| 1730500500 | 45.5 | 0.84 | 1.88 | 44.91 | 45.5 | 44.91 | 4418 |
| 1730414100 | 44.66 | -0.78 | -1.72 | 44.99 | 44.99 | 44.48 | 12404 |
| 1730327700 | 45.44 | -0.63 | -1.37 | 45.51 | 45.84 | 45.21 | 4394 |
| 1730241300 | 46.07 | 0.42 | 0.92 | 45.62 | 46.07 | 45.62 | 3484 |
| 1730154900 | 45.65 | 0.62 | 1.38 | 45.44 | 45.8528 | 45.44 | 7323 |
| 1729895700 | 45.03 | -0.56 | -1.23 | 45.45 | 45.72 | 45.01 | 5017 |
| 1729809300 | 45.59 | -0.22 | -0.48 | 46.12 | 46.12 | 45.4802 | 5256 |
| 1729722900 | 45.81 | -0.65 | -1.40 | 46.18 | 46.18 | 45.62 | 5453 |
| 1729636500 | 46.46 | -0.05 | -0.11 | 46.32 | 46.46 | 46.32 | 3458 |
| 1729550100 | 46.51 | -0.51 | -1.08 | 46.89 | 46.89 | 46.33 | 6139 |
| 1729290900 | 47.02 | 0.33 | 0.71 | 46.94 | 47.215 | 46.94 | 2723 |
| 1729204500 | 46.69 | -0.78 | -1.64 | 47.54 | 47.54 | 46.69 | 4138 |
| 1729118100 | 47.47 | 0.87 | 1.87 | 46.85 | 47.4922 | 46.85 | 4573 |
| 1729031700 | 46.5972 | 0.3 | 0.64 | 46.28 | 46.710607 | 46.16 | 5437 |
| 1728945300 | 46.3 | 0.41 | 0.89 | 45.9 | 46.302555 | 45.85 | 2536 |
| 1728686100 | 45.89 | 1.14 | 2.55 | 44.9 | 45.89 | 44.9 | 3501 |
| 1728599700 | 44.75 | -0.58 | -1.28 | 45.08 | 45.08 | 44.4401 | 1869 |
| 1728513300 | 45.33 | -0.07 | -0.15 | 45.37 | 45.37 | 45.0623 | 3885 |
| 1728426900 | 45.4 | 0.55 | 1.23 | 45.24 | 45.6133 | 45.24 | 28879 |
| 1728340500 | 44.85 | -0.92 | -2.01 | 45.64 | 45.64 | 44.6461 | 9027 |
| 1728081300 | 45.77 | 0.37 | 0.81 | 45.8 | 45.81 | 45.5032 | 5269 |
| 1727994900 | 45.4 | -0.48 | -1.05 | 45.78 | 45.9 | 45.2794 | 3319 |
| 1727908500 | 45.88 | -0.13 | -0.28 | 45.69 | 45.98 | 45.69 | 14249 |
| 1727822100 | 46.01 | -0.46 | -0.99 | 46.3 | 46.3 | 45.513 | 8681 |
| 1727735700 | 46.47 | 0.55 | 1.20 | 45.9 | 46.47 | 45.9 | 5306 |
| 1727476500 | 45.92 | 0.1 | 0.22 | 45.93 | 46.0961 | 45.63 | 7065 |
| 1727390100 | 45.82 | -0.31 | -0.67 | 46.68 | 46.68 | 45.5001 | 6104 |
| 1727303700 | 46.13 | -0.24 | -0.52 | 46.38 | 46.425 | 46.01 | 11517 |
| 1727217300 | 46.37 | -0.4 | -0.86 | 46.85 | 46.85 | 46.1013 | 11012 |
| 1727130900 | 46.77 | -0.71 | -1.50 | 47.64 | 47.64 | 46.7085 | 3219 |
| 1726871700 | 47.48 | -0.39 | -0.81 | 47.66 | 47.83 | 47.33 | 34518 |
| 1726785300 | 47.87 | 1.01 | 2.16 | 47.87 | 47.89 | 47.474 | 8937 |
| 1726698900 | 46.86 | 0.25 | 0.54 | 46.57 | 47.38 | 46.57 | 12855 |
| 1726612500 | 46.61 | -0.21 | -0.45 | 47.08 | 47.08 | 46.44 | 4361 |
| 1726526100 | 46.82 | 0.06 | 0.13 | 46.94 | 47.12 | 46.79 | 7370 |
| 1726266900 | 46.76 | 0.98 | 2.14 | 46.12 | 46.846 | 46.12 | 10531 |
| 1726180500 | 45.78 | 0.47 | 1.04 | 45.41 | 46.04 | 45.41 | 8742 |
| 1726094100 | 45.31 | 0.62 | 1.39 | 44.66 | 45.3498 | 44.6285 | 5826 |
| 1726007700 | 44.69 | -0.22 | -0.49 | 45.14 | 45.14 | 44.24 | 11357 |
| 1725921300 | 44.91 | 0.58 | 1.31 | 44.77 | 45.14 | 44.77 | 1865 |
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
