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 | -1.27 | -2.69524617997 | 47.12 | 47.84 | 45.46 | 466141 | 46.40630654 | CS |
| 4 | 0.1 | 0.218579234973 | 45.75 | 48.83 | 43.6 | 396006 | 46.51544722 | CS |
| 12 | 0.32 | 0.702833296727 | 45.53 | 48.83 | 41.64 | 372605 | 45.2726826 | CS |
| 26 | -7.94 | -14.7611080126 | 53.79 | 54.75 | 41.64 | 328732 | 47.85075683 | CS |
| 52 | -0.41 | -0.886294855166 | 46.26 | 56.25 | 41.64 | 332681 | 49.10264096 | CS |
| 156 | -11.84 | -20.5234876062 | 57.69 | 66.12 | 41.64 | 296301 | 52.17109616 | CS |
| 260 | -3.43 | -6.96022727273 | 49.28 | 72.11 | 41.19 | 271144 | 52.9559862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 46.07 | -0.14 | -0.30 | 46.3 | 46.53 | 45.46 | 1105292 |
| 1742510400 | 46.21 | -0.13 | -0.28 | 46.36 | 46.52 | 46.06 | 296122 |
| 1742424000 | 46.34 | -0.54 | -1.15 | 46.92 | 47.18 | 45.8 | 368918 |
| 1742337600 | 46.88 | -0.57 | -1.20 | 47.28 | 47.5 | 46.66 | 229034 |
| 1742251200 | 47.45 | -0.05 | -0.11 | 47.12 | 47.84 | 46.77 | 331340 |
| 1741992000 | 47.5 | 0.47 | 1.00 | 47.09 | 47.89 | 46.98 | 309022 |
| 1741905600 | 47.03 | 0.68 | 1.47 | 46.37 | 47.205 | 46.24 | 269920 |
| 1741819200 | 46.35 | -1.08 | -2.28 | 46.9 | 47.26 | 46.25 | 391328 |
| 1741732800 | 47.43 | -0.78 | -1.62 | 48.47 | 48.76 | 47.36 | 403821 |
| 1741646400 | 48.21 | 0.31 | 0.65 | 48.14 | 48.83 | 47.9 | 358122 |
| 1741390800 | 47.9 | 1.14 | 2.44 | 46.89 | 48.3 | 46.57 | 281182 |
| 1741304400 | 46.76 | 0.11 | 0.24 | 46.68 | 46.84 | 45.82 | 314254 |
| 1741218000 | 46.65 | 0.08 | 0.17 | 46.25 | 47.51 | 45.95 | 288237 |
| 1741131600 | 46.57 | 0.3 | 0.65 | 46.03 | 47.37 | 45.47 | 406502 |
| 1741045200 | 46.27 | 0.82 | 1.80 | 45.09 | 46.33 | 44.745 | 417960 |
| 1740786000 | 45.45 | 0.49 | 1.09 | 45.52 | 46.24 | 44.75 | 435844 |
| 1740699600 | 44.96 | -1 | -2.18 | 45.19 | 45.7692 | 43.6 | 539123 |
| 1740613200 | 45.96 | -1.01 | -2.15 | 46.9 | 46.9 | 45.79 | 385019 |
| 1740526800 | 46.97 | 0.88 | 1.91 | 46.19 | 47.38 | 45.952 | 372489 |
| 1740440400 | 46.09 | 0.32 | 0.70 | 45.75 | 46.84 | 45.29 | 416589 |
| 1740181200 | 45.77 | 0.27 | 0.59 | 45.73 | 46.04 | 45.35 | 296105 |
| 1740094800 | 45.5 | 0.04 | 0.09 | 45.62 | 45.98 | 45.15 | 254418 |
| 1740008400 | 45.46 | -0.43 | -0.94 | 45.7 | 45.89 | 45.35 | 260203 |
| 1739922000 | 45.89 | 0.96 | 2.14 | 44.93 | 46.08 | 44.84 | 390784 |
| 1739576400 | 44.93 | -0.62 | -1.36 | 45.56 | 45.99 | 44.62 | 529335 |
| 1739490000 | 45.55 | 0.29 | 0.64 | 45.27 | 45.68 | 45.035 | 221338 |
| 1739403600 | 45.26 | -0.43 | -0.94 | 45.03 | 45.4 | 44.65 | 314760 |
| 1739317200 | 45.69 | 1.94 | 4.43 | 43.91 | 45.82 | 43.72 | 694177 |
| 1739230800 | 43.75 | -0.11 | -0.25 | 43.56 | 43.945 | 43.31 | 593507 |
| 1738971600 | 43.86 | -0.47 | -1.06 | 44.2 | 44.235 | 43.7 | 285959 |
| 1738885200 | 44.33 | -0.23 | -0.52 | 44.58 | 44.755 | 44.01 | 235104 |
| 1738798800 | 44.56 | -0.12 | -0.27 | 45.18 | 45.18 | 44.29 | 260833 |
| 1738712400 | 44.68 | -0.67 | -1.48 | 45.01 | 45.19 | 44.52 | 392182 |
| 1738626000 | 45.35 | 0.06 | 0.13 | 44.8 | 45.74 | 44.39 | 442769 |
| 1738366800 | 45.29 | 0.49 | 1.09 | 44.65 | 45.66 | 44.195 | 716123 |
| 1738280400 | 44.8 | 0.21 | 0.47 | 45.11 | 45.475 | 44.51 | 300883 |
| 1738194000 | 44.59 | -0.68 | -1.50 | 45.15 | 45.32 | 44.12 | 436031 |
| 1738107600 | 45.27 | 0.08 | 0.18 | 45 | 45.56 | 44.9581 | 237048 |
| 1738021200 | 45.19 | 2.28 | 5.31 | 43.31 | 45.24 | 43.25 | 380980 |
| 1737762000 | 42.91 | -0.12 | -0.28 | 43.35 | 43.53 | 42.89 | 294481 |
| 1737675600 | 43.03 | 0 | 0.00 | 43.03 | 43.03 | 43.03 | 0 |
| 1737589200 | 43.03 | -1.26 | -2.84 | 44 | 44.42 | 42.87 | 415656 |
| 1737502800 | 44.29 | -0.19 | -0.43 | 45.01 | 45.27 | 44.18 | 240262 |
| 1737157200 | 44.48 | -0.27 | -0.60 | 44.92 | 45.195 | 44.355 | 392340 |
| 1737070800 | 44.75 | 0.85 | 1.94 | 43.74 | 44.83 | 43.74 | 500336 |
| 1736984400 | 43.9 | 1.02 | 2.38 | 43.63 | 44.25 | 43.25 | 331677 |
| 1736898000 | 42.88 | 0.58 | 1.37 | 42.5 | 42.9 | 42.285 | 318669 |
| 1736811600 | 42.3 | 0.42 | 1.00 | 41.86 | 42.4 | 41.64 | 424667 |
| 1736552400 | 41.88 | -1.39 | -3.21 | 42.66 | 43.195 | 41.82 | 383550 |
| 1736379600 | 43.27 | -1.09 | -2.46 | 43.925 | 43.925 | 42.31 | 473159 |
| 1736293200 | 44.36 | 0.41 | 0.93 | 43.96 | 44.46 | 43.7018 | 405920 |
| 1736206800 | 43.95 | -0.83 | -1.85 | 44.65 | 44.65 | 43.72 | 368100 |
| 1735947600 | 44.78 | 0.01 | 0.02 | 44.615 | 44.97 | 44.385 | 196775 |
| 1735861200 | 44.77 | -0.56 | -1.24 | 45.66 | 45.9 | 44.707 | 189723 |
| 1735688400 | 45.33 | -0.33 | -0.72 | 45.89 | 45.99 | 45.1095 | 207316 |
| 1735602000 | 45.66 | 0.03 | 0.07 | 45.53 | 45.84 | 45.13 | 188004 |
| 1735342800 | 45.63 | -0.3 | -0.65 | 45.92 | 46.02 | 45.4001 | 203665 |
| 1735256400 | 45.93 | 0.31 | 0.68 | 45.39 | 46.02 | 45.25 | 252447 |
| 1735077840 | 45.62 | 0.15 | 0.33 | 45.35 | 45.75 | 45.22 | 98394 |
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
