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 | -0.57 | -1.29281016103 | 44.09 | 44.28 | 43.22 | 892740 | 43.91239694 | CS |
| 4 | -4.41 | -9.20091800542 | 47.93 | 47.93 | 43.22 | 1121015 | 44.70768546 | CS |
| 12 | -2.85 | -6.14621522536 | 46.37 | 49.85 | 43.22 | 988805 | 46.37420894 | CS |
| 26 | 0.08 | 0.184162062615 | 43.44 | 49.85 | 42.23 | 956650 | 46.64673133 | CS |
| 52 | 0.38 | 0.880853036625 | 43.14 | 49.85 | 39.135 | 957175 | 44.39257962 | CS |
| 156 | -9.58 | -18.0414312618 | 53.1 | 57.03 | 38.01 | 893316 | 46.29587302 | CS |
| 260 | -11.89 | -21.4582205378 | 55.41 | 63.08 | 31.96 | 815562 | 45.99317748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 43.52 | -0.26 | -0.59 | 43.46 | 43.99 | 43.31 | 724388 |
| 1735256400 | 43.78 | 0.01 | 0.02 | 43.48 | 43.91 | 43.42 | 769117 |
| 1735077840 | 43.77 | -0.43 | -0.97 | 43.48 | 43.79 | 43.22 | 491642 |
| 1734997200 | 44.2 | 0.17 | 0.39 | 44.09 | 44.28 | 43.6 | 1585813 |
| 1734738000 | 44.03 | 0.12 | 0.27 | 43.84 | 44.27 | 43.65 | 2599672 |
| 1734651600 | 43.91 | 0.25 | 0.57 | 43.96 | 44.54 | 43.55 | 1414508 |
| 1734565200 | 43.66 | -0.83 | -1.87 | 44.42 | 44.72 | 43.65 | 1283746 |
| 1734478800 | 44.49 | 0.24 | 0.54 | 44 | 44.5999 | 43.95 | 975952 |
| 1734392400 | 44.25 | -0.23 | -0.52 | 44.48 | 44.82 | 44.23 | 1263237 |
| 1734133200 | 44.48 | -0.05 | -0.11 | 44.36 | 44.93 | 43.7201 | 2083470 |
| 1734046800 | 44.53 | -0.63 | -1.40 | 45.1 | 45.55 | 44.505 | 1791074 |
| 1733960400 | 45.16 | -0.43 | -0.94 | 45.5 | 45.89 | 44.97 | 1041951 |
| 1733874000 | 45.59 | -0.25 | -0.55 | 45.57 | 45.8 | 45.09 | 1763414 |
| 1733787600 | 45.84 | -0.21 | -0.46 | 46.25 | 46.31 | 45.82 | 743184 |
| 1733528400 | 46.05 | -0.41 | -0.88 | 46.49 | 46.49 | 45.86 | 381057 |
| 1733442000 | 46.46 | -0.31 | -0.66 | 46.83 | 46.935 | 46.37 | 654715 |
| 1733355600 | 46.77 | -0.36 | -0.76 | 47.11 | 47.27 | 46.64 | 345814 |
| 1733269200 | 47.13 | -0.08 | -0.17 | 47.44 | 47.55 | 47.09 | 649000 |
| 1733182800 | 47.21 | -0.71 | -1.48 | 47.93 | 47.93 | 46.83 | 737525 |
| 1732917840 | 47.92 | -0.14 | -0.29 | 48 | 48.125 | 47.8071 | 339308 |
| 1732750800 | 48.06 | 0.35 | 0.73 | 48 | 48.4 | 47.945 | 698335 |
| 1732664400 | 47.71 | -0.36 | -0.75 | 48.15 | 48.19 | 47.66 | 757321 |
| 1732578000 | 48.07 | 0.5 | 1.05 | 47.91 | 48.305 | 47.75 | 782205 |
| 1732318800 | 47.57 | -0.03 | -0.06 | 47.7 | 47.87 | 47.49 | 767980 |
| 1732232400 | 47.6 | 0.72 | 1.54 | 47 | 47.64 | 46.85 | 863812 |
| 1732146000 | 46.88 | -0.03 | -0.06 | 46.82 | 47.03 | 46.53 | 810152 |
| 1732059600 | 46.91 | 0.13 | 0.28 | 46.62 | 46.95 | 46.2 | 559185 |
| 1731973200 | 46.78 | 0.13 | 0.28 | 46.63 | 47.02 | 46.38 | 1598649 |
| 1731714000 | 46.65 | 0.76 | 1.66 | 46.16 | 46.85 | 45.96 | 1041556 |
| 1731627600 | 45.89 | -0.44 | -0.95 | 46.45 | 46.63 | 45.84 | 1029977 |
| 1731541200 | 46.33 | -0.84 | -1.78 | 47.46 | 47.46 | 45.85 | 1071153 |
| 1731454800 | 47.17 | -0.28 | -0.59 | 47.55 | 47.78 | 47.12 | 613482 |
| 1731368400 | 47.45 | 0.43 | 0.91 | 47.02 | 47.7 | 46.92 | 722941 |
| 1731109200 | 47.02 | 0.53 | 1.14 | 46.67 | 47.2 | 46.46 | 1385981 |
| 1731022800 | 46.49 | -0.7 | -1.48 | 47.18 | 47.21 | 46.41 | 903460 |
| 1730936400 | 47.19 | 0.47 | 1.01 | 47.23 | 47.71 | 46.755 | 1256382 |
| 1730850000 | 46.72 | 0.58 | 1.26 | 46.14 | 46.82 | 45.87 | 768190 |
| 1730763600 | 46.14 | 0.04 | 0.09 | 45.88 | 46.27 | 45.73 | 905562 |
| 1730500800 | 46.1 | -1.3 | -2.74 | 47.33 | 47.575 | 46.04 | 1078089 |
| 1730414400 | 47.4 | -0.07 | -0.15 | 47.41 | 47.84 | 47.38 | 1013991 |
| 1730328000 | 47.47 | -0.21 | -0.44 | 47.69 | 48.06 | 47.44 | 964995 |
| 1730241600 | 47.68 | -1.02 | -2.09 | 48.27 | 48.3 | 47.52 | 1452493 |
| 1730155200 | 48.7 | 0.36 | 0.74 | 48.57 | 48.95 | 48.355 | 1035750 |
| 1729896000 | 48.34 | -0.47 | -0.96 | 49.52 | 49.85 | 48.3 | 1498070 |
| 1729809600 | 48.81 | -0.19 | -0.39 | 48.99 | 49.23 | 48.56 | 1011235 |
| 1729723200 | 49 | 0.45 | 0.93 | 48.52 | 49.065 | 48.39 | 771352 |
| 1729636800 | 48.55 | 0.05 | 0.10 | 48.19 | 48.79 | 47.94 | 1064032 |
| 1729550400 | 48.5 | 0.1 | 0.21 | 48.4 | 48.75 | 48.07 | 896819 |
| 1729291200 | 48.4 | 0.14 | 0.29 | 48.27 | 48.57 | 48.02 | 647659 |
| 1729204800 | 48.26 | -0.46 | -0.94 | 48.79 | 48.79 | 48.23 | 644045 |
| 1729118400 | 48.72 | 0.46 | 0.95 | 48.46 | 48.845 | 48.34 | 746137 |
| 1729032000 | 48.26 | 0.71 | 1.49 | 47.68 | 48.6 | 47.68 | 1492209 |
| 1728945600 | 47.55 | 1.07 | 2.30 | 46.55 | 47.56 | 46.455 | 905970 |
| 1728686400 | 46.48 | 0.52 | 1.13 | 46.02 | 46.52 | 45.97 | 486624 |
| 1728600000 | 45.96 | -0.13 | -0.28 | 46.08 | 46.435 | 45.745 | 710084 |
| 1728513600 | 46.09 | 0.02 | 0.04 | 46.07 | 46.4 | 45.81 | 1011055 |
| 1728427200 | 46.07 | -0.2 | -0.43 | 46.49 | 46.58 | 45.96 | 857000 |
| 1728340800 | 46.27 | -0.31 | -0.67 | 46.37 | 46.44 | 45.9 | 888183 |
| 1728081600 | 46.58 | -0.19 | -0.41 | 46.48 | 46.68 | 46.16 | 745288 |
| 1727995200 | 46.77 | -0.76 | -1.60 | 47.61 | 47.61 | 46.76 | 500224 |
| 1727908800 | 47.53 | -0.23 | -0.48 | 47.42 | 47.69 | 47.32 | 939279 |
| 1727822400 | 47.76 | -0.14 | -0.29 | 47.88 | 48.12 | 47.63 | 533525 |
| 1727736000 | 47.9 | -0.19 | -0.40 | 48.09 | 48.14 | 47.57 | 830062 |
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
