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 | 0.07 | 0.149732620321 | 46.75 | 46.82 | 46.68 | 528163 | 46.72119794 | CS |
| 4 | 0.14 | 0.299914310197 | 46.68 | 47.3 | 46.56 | 671579 | 46.71018641 | CS |
| 12 | 5.95 | 14.5583557622 | 40.87 | 47.3 | 33.755 | 750643 | 44.87591493 | CS |
| 26 | 5.88 | 14.3624816805 | 40.94 | 47.3 | 33.755 | 518566 | 43.27223346 | CS |
| 52 | 20.9 | 80.6327160494 | 25.92 | 47.3 | 25.7501 | 419838 | 39.65001806 | CS |
| 156 | 1.17 | 2.56297918949 | 45.65 | 48.79 | 18.79 | 301621 | 37.88634177 | CS |
| 260 | -12.23 | -20.7112616427 | 59.05 | 68.6 | 18.79 | 264181 | 40.45621098 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 46.82 | 0.08 | 0.17 | 46.765 | 46.965 | 46.75 | 471412 |
| 1732232400 | 46.74 | 0 | 0.00 | 46.76 | 46.8 | 46.715 | 909638 |
| 1732146000 | 46.74 | -0.02 | -0.04 | 46.78 | 46.81 | 46.73 | 444093 |
| 1732059600 | 46.76 | 0.07 | 0.15 | 46.74 | 46.81 | 46.71 | 286341 |
| 1731973200 | 46.69 | 0.01 | 0.02 | 46.73 | 46.75 | 46.69 | 466495 |
| 1731714000 | 46.68 | 0 | 0.00 | 46.75 | 46.78 | 46.68 | 534247 |
| 1731627600 | 46.68 | 0.07 | 0.15 | 46.73 | 46.76 | 46.68 | 831635 |
| 1731541200 | 46.61 | -0.04 | -0.09 | 46.73 | 46.74 | 46.61 | 682386 |
| 1731454800 | 46.65 | -0.04 | -0.09 | 46.75 | 46.75 | 46.63 | 1219448 |
| 1731368400 | 46.69 | -0.01 | -0.02 | 46.74 | 46.79 | 46.69 | 433645 |
| 1731109200 | 46.7 | 0.07 | 0.15 | 46.71 | 46.73 | 46.66 | 367317 |
| 1731022800 | 46.63 | 0.03 | 0.06 | 46.72 | 46.85 | 46.63 | 543044 |
| 1730936400 | 46.6 | -0.1 | -0.21 | 47.29 | 47.3 | 46.56 | 1602415 |
| 1730850000 | 46.7 | -0.04 | -0.09 | 46.72 | 46.76 | 46.69 | 717462 |
| 1730763600 | 46.74 | -0.01 | -0.02 | 46.75 | 46.79 | 46.73 | 617113 |
| 1730500800 | 46.75 | -0.01 | -0.02 | 46.77 | 46.8 | 46.72 | 580436 |
| 1730414400 | 46.76 | -0.02 | -0.04 | 46.77 | 46.8 | 46.74 | 547417 |
| 1730328000 | 46.78 | -0.01 | -0.02 | 46.79 | 46.81 | 46.74 | 399220 |
| 1730241600 | 46.79 | 0.01 | 0.02 | 46.69 | 46.79 | 46.69 | 454644 |
| 1730155200 | 46.78 | -0.12 | -0.26 | 46.8 | 46.86 | 46.62 | 798929 |
| 1729896000 | 46.9 | 0.2 | 0.43 | 46.68 | 47.03 | 46.65 | 995647 |
| 1729809600 | 46.7 | 0.03 | 0.06 | 46.68 | 46.72 | 46.65 | 525455 |
| 1729723200 | 46.67 | 0.04 | 0.09 | 46.66 | 46.69 | 46.62 | 269136 |
| 1729636800 | 46.63 | 0.09 | 0.19 | 46.62 | 46.71 | 46.55 | 485279 |
| 1729550400 | 46.54 | -0.07 | -0.15 | 46.6 | 46.66 | 46.54 | 584448 |
| 1729291200 | 46.61 | 0.08 | 0.17 | 46.58 | 46.62 | 46.48 | 992787 |
| 1729204800 | 46.53 | -0.02 | -0.04 | 46.56 | 46.68 | 46.52 | 1440182 |
| 1729118400 | 46.55 | 0.02 | 0.04 | 46.64 | 46.65 | 46.52 | 1417032 |
| 1729032000 | 46.53 | -0.12 | -0.26 | 46.67 | 46.72 | 46.505 | 995027 |
| 1728945600 | 46.65 | 0 | 0.00 | 46.59 | 46.71 | 46.55 | 629077 |
| 1728686400 | 46.65 | 0.03 | 0.06 | 46.55 | 46.65 | 46.545 | 703222 |
| 1728600000 | 46.62 | 0.09 | 0.19 | 46.49 | 46.63 | 46.48 | 957199 |
| 1728513600 | 46.53 | 0.01 | 0.02 | 46.48 | 46.55 | 46.46 | 1054581 |
| 1728427200 | 46.52 | 0.04 | 0.09 | 46.48 | 46.605 | 46.43 | 2524829 |
| 1728340800 | 46.48 | 1.22 | 2.70 | 46.7 | 46.7 | 46.3 | 7166694 |
| 1728081600 | 45.26 | 5.2 | 12.98 | 44.26 | 45.308 | 43.91 | 1943626 |
| 1727995200 | 40.06 | 0.55 | 1.39 | 39.4699 | 40.69 | 38.955 | 486773 |
| 1727908800 | 39.51 | 0.93 | 2.41 | 38.49 | 39.7 | 38.34 | 287131 |
| 1727822400 | 38.58 | -1.83 | -4.53 | 40.19 | 40.215 | 38.49 | 250913 |
| 1727735520 | 40.41 | 0.57 | 1.43 | 39.35 | 40.585 | 39.35 | 272423 |
| 1727476800 | 39.84 | 0.34 | 0.86 | 40.03 | 40.4 | 39.72 | 203936 |
| 1727390400 | 39.5 | 0.19 | 0.48 | 39.93 | 40.03 | 39.33 | 230926 |
| 1727304000 | 39.31 | -0.45 | -1.13 | 39.83 | 39.83 | 39.14 | 331616 |
| 1727217600 | 39.76 | 0.36 | 0.91 | 39.8 | 39.9104 | 39.51 | 188433 |
| 1727131200 | 39.4 | -0.05 | -0.13 | 39.81 | 39.88 | 39.21 | 269876 |
| 1726872000 | 39.45 | -0.26 | -0.65 | 39.33 | 39.53 | 38.88 | 2061012 |
| 1726785600 | 39.71 | 1.05 | 2.72 | 39.35 | 39.72 | 39.005 | 320702 |
| 1726699200 | 38.66 | 0.63 | 1.66 | 38.11 | 39.575 | 37.925 | 467129 |
| 1726612800 | 38.03 | 0.29 | 0.77 | 38 | 38.39 | 37.69 | 335579 |
| 1726526400 | 37.74 | -0.43 | -1.13 | 38.5 | 38.5397 | 37.26 | 373827 |
| 1726267200 | 38.17 | 1.72 | 4.72 | 36.6 | 38.22 | 36.47 | 311168 |
| 1726180800 | 36.45 | 1.8 | 5.19 | 34.91 | 36.73 | 34.63 | 261643 |
| 1726094400 | 34.65 | -0.58 | -1.65 | 34.98 | 34.98 | 33.755 | 422259 |
| 1726008000 | 35.23 | -0.65 | -1.81 | 35.54 | 35.755 | 35.07 | 264853 |
| 1725921600 | 35.88 | -0.77 | -2.10 | 36.52 | 36.655 | 35.53 | 521178 |
| 1725662400 | 36.65 | -1.02 | -2.71 | 37.81 | 37.88 | 36.205 | 277998 |
| 1725576000 | 37.67 | -0.77 | -2.00 | 38.4 | 38.4 | 37.37 | 150625 |
| 1725489600 | 38.44 | 0.15 | 0.39 | 38.15 | 38.965 | 37.91 | 168664 |
| 1725403200 | 38.29 | -1.75 | -4.37 | 39.65 | 39.65 | 38.27 | 291570 |
| 1725057600 | 40.04 | -0.71 | -1.74 | 40.87 | 41.1079 | 39.5 | 417536 |
| 1724971200 | 40.75 | 0.83 | 2.08 | 40.39 | 41.09 | 39.71 | 256059 |
| 1724884800 | 39.92 | -0.25 | -0.62 | 39.91 | 40.38 | 39.51 | 246151 |
| 1724798400 | 40.17 | 1.02 | 2.61 | 39.01 | 40.25 | 38.578 | 184219 |
| 1724712000 | 39.15 | 0.71 | 1.85 | 38.97 | 40.35 | 38.94 | 247387 |
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
