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 | -0.359 | -0.776232999632 | 46.249 | 46.33 | 45.3401 | 3800 | 45.72746431 | SP |
| 4 | 0.22 | 0.481716663017 | 45.67 | 46.33 | 42.57 | 7592 | 44.29365419 | SP |
| 12 | 1.07 | 2.38732708612 | 44.82 | 51.97 | 42.57 | 4808 | 46.03619039 | SP |
| 26 | -3.01 | -6.1554192229 | 48.9 | 51.97 | 40.321262 | 4887 | 45.3002536 | SP |
| 52 | 2.23 | 5.1076500229 | 43.66 | 51.97 | 40.321262 | 8784 | 45.09059343 | SP |
| 156 | 11.06 | 31.754234855 | 34.83 | 53.05 | 30.59 | 33725 | 41.81017739 | SP |
| 260 | 18.31 | 66.3886874547 | 27.58 | 53.05 | 9 | 50236 | 31.92994019 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 45.89 | -0.02 | -0.04 | 46.27 | 46.33 | 45.89 | 2233 |
| 1736379300 | 45.91 | 0.12 | 0.26 | 45.7389 | 45.91 | 45.45 | 5716 |
| 1736292900 | 45.79 | 0.3 | 0.66 | 45.412 | 45.79 | 45.3401 | 1051 |
| 1736206500 | 45.49 | -0.28 | -0.61 | 46.249 | 46.249 | 45.46 | 6199 |
| 1735947300 | 45.77 | 0.42 | 0.93 | 45.81 | 45.81 | 45.6107 | 5180 |
| 1735860900 | 45.35 | 0.99 | 2.24 | 44.9 | 45.41 | 44.9 | 9485 |
| 1735688100 | 44.3559 | 0.4 | 0.90 | 44.15 | 44.57 | 44.15 | 3326 |
| 1735601700 | 43.96 | 0.43 | 0.99 | 43.52 | 44.2099 | 43.35 | 7080 |
| 1735342500 | 43.53 | -0.05 | -0.12 | 43.56 | 43.8499 | 43.1838 | 4555 |
| 1735256100 | 43.5822 | -0.11 | -0.25 | 43.69 | 43.69 | 43.33 | 9585 |
| 1735077840 | 43.69 | 0.49 | 1.13 | 43.5 | 43.69 | 43.49 | 32655 |
| 1734996900 | 43.2 | 0.09 | 0.21 | 42.87 | 43.22 | 42.57 | 3773 |
| 1734737700 | 43.1115 | 0.38 | 0.89 | 42.88 | 43.3442 | 42.82 | 7514 |
| 1734651300 | 42.7297 | -0.31 | -0.72 | 43.62 | 43.62 | 42.7297 | 4697 |
| 1734564900 | 43.04 | -1.77 | -3.95 | 44.74 | 44.76265 | 43.04 | 3899 |
| 1734478500 | 44.81 | -0.39 | -0.86 | 44.4081 | 44.85 | 44.25 | 5262 |
| 1734392100 | 45.1973 | -0.83 | -1.80 | 45.67 | 45.67 | 45.15 | 16856 |
| 1734132900 | 46.0281 | -0.43 | -0.91 | 46.1 | 46.1974 | 45.9859 | 2455 |
| 1734046500 | 46.4531 | -0.48 | -1.02 | 46.64 | 46.688 | 46.4531 | 3791 |
| 1733960100 | 46.93 | 0.47 | 1.01 | 46.67 | 47 | 46.67 | 983 |
| 1733873700 | 46.4597 | -0.39 | -0.83 | 46.69 | 46.995 | 46.4597 | 4488 |
| 1733787300 | 46.85 | -0.01 | -0.02 | 47.48 | 47.525 | 46.77 | 5371 |
| 1733528100 | 46.86 | -1.28 | -2.66 | 46.84 | 46.95 | 46.7 | 3416 |
| 1733441700 | 48.14 | -0.11 | -0.23 | 48.18 | 48.37 | 48.14 | 2087 |
| 1733355300 | 48.25 | -1.53 | -3.08 | 48.28 | 48.2896 | 47.89 | 3565 |
| 1733268900 | 49.7821 | 0.34 | 0.69 | 49.6179 | 49.8545 | 49.6179 | 2224 |
| 1733182500 | 49.44 | -0.9 | -1.79 | 50.38 | 50.38 | 49.2254 | 5314 |
| 1732917840 | 50.3404 | 0.11 | 0.21 | 50.3404 | 50.3404 | 50.3404 | 87 |
| 1732750500 | 50.2349 | 0.08 | 0.17 | 50.04 | 50.455 | 50.04 | 1836 |
| 1732664100 | 50.15 | -0.22 | -0.44 | 49.9496 | 50.15 | 49.87 | 12627 |
| 1732577700 | 50.37 | -1.32 | -2.55 | 51.78 | 51.97 | 50.3553 | 7708 |
| 1732318500 | 51.69 | 1.05 | 2.07 | 51.35 | 51.78 | 51.35 | 8015 |
| 1732232100 | 50.64 | 1.14 | 2.30 | 49.78 | 50.87 | 49.78 | 3667 |
| 1732145700 | 49.5 | 0.44 | 0.90 | 49.12 | 49.5 | 49.1001 | 1693 |
| 1732059300 | 49.06 | 0.11 | 0.22 | 48.85 | 49.06 | 48.82 | 940 |
| 1731972900 | 48.9535 | 1.04 | 2.18 | 48.33 | 48.9999 | 48.33 | 3105 |
| 1731713700 | 47.9095 | -0.37 | -0.77 | 48.32 | 48.4674 | 47.9095 | 1601 |
| 1731627300 | 48.28 | 0.06 | 0.12 | 48.63 | 48.63 | 48.01 | 1529 |
| 1731540900 | 48.22 | -0.49 | -1.01 | 48.235 | 48.5199 | 48.22 | 2883 |
| 1731454500 | 48.71 | -0.35 | -0.71 | 49.24 | 49.24 | 48.71 | 2389 |
| 1731368100 | 49.0559 | 0.67 | 1.38 | 48.5872 | 49.0559 | 48.5872 | 4316 |
| 1731108900 | 48.39 | 0.17 | 0.36 | 48.01 | 48.4641 | 48.01 | 11176 |
| 1731022500 | 48.2188 | -0.25 | -0.52 | 48 | 48.2957 | 48 | 2960 |
| 1730936100 | 48.47 | 3.12 | 6.88 | 46.94 | 48.485 | 46.94 | 1222 |
| 1730849700 | 45.35 | 0.85 | 1.91 | 44.8 | 45.35 | 44.8 | 3786 |
| 1730763300 | 44.5007 | 0.88 | 2.01 | 44.08 | 44.67 | 44.08 | 3927 |
| 1730500500 | 43.6241 | -0.48 | -1.09 | 44.33 | 44.36 | 43.6 | 1906 |
| 1730414100 | 44.105 | 0.15 | 0.35 | 44.04 | 44.36 | 43.9431 | 2773 |
| 1730327700 | 43.95 | 0.27 | 0.62 | 43.9 | 44.12 | 43.9 | 1792 |
| 1730241300 | 43.68 | -0.41 | -0.93 | 43.72 | 44.03 | 43.62 | 3694 |
| 1730154900 | 44.09 | -0.37 | -0.83 | 43.45 | 44.09 | 43.45 | 4102 |
| 1729895700 | 44.46 | 0.18 | 0.40 | 44.61 | 44.7899 | 44.2 | 5456 |
| 1729809300 | 44.2841 | 0.18 | 0.42 | 44.33 | 44.33 | 43.9665 | 2928 |
| 1729722900 | 44.1003 | -0.44 | -0.99 | 44.47 | 44.49 | 43.95 | 2756 |
| 1729636500 | 44.54 | 0.05 | 0.11 | 44.5 | 44.6604 | 44.4 | 3337 |
| 1729550100 | 44.49 | -0.07 | -0.16 | 44.82 | 44.82 | 44.42 | 2292 |
| 1729290900 | 44.56 | -0.54 | -1.20 | 44.99 | 44.99 | 44.52 | 4234 |
| 1729204500 | 45.1 | -0.01 | -0.02 | 44.95 | 45.21 | 44.91 | 6109 |
| 1729118100 | 45.11 | 0.56 | 1.26 | 44.74 | 45.2521 | 44.74 | 5277 |
| 1729031700 | 44.5484 | -1.49 | -3.24 | 45.04 | 45.04 | 44.52 | 12413 |
| 1728945300 | 46.04 | -0.17 | -0.37 | 45.9 | 46.04 | 45.79 | 4070 |
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
