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 | 1.42 | 3.23979009811 | 43.83 | 45.9 | 43.2706 | 1084298 | 45.12090659 | CS |
| 4 | -1.16 | -2.49946132299 | 46.41 | 46.79 | 40.95 | 706377 | 44.29078325 | CS |
| 12 | -2.36 | -4.95694181895 | 47.61 | 50.56 | 39.43 | 771912 | 45.15860216 | CS |
| 26 | -3 | -6.21761658031 | 48.25 | 52.31 | 39.43 | 834650 | 47.32976843 | CS |
| 52 | 6.07 | 15.4925982644 | 39.18 | 52.31 | 33.33 | 959284 | 44.05388119 | CS |
| 156 | 7.62 | 20.2498006909 | 37.63 | 52.31 | 29.75 | 787641 | 41.64637327 | CS |
| 260 | 2.76 | 6.49564603436 | 42.49 | 52.96 | 8.41 | 865135 | 38.5556033 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 45.25 | -0.55 | -1.20 | 45.76 | 46.255 | 45.15 | 772022 |
| 1726872000 | 45.8 | -0.09 | -0.20 | 45.5 | 45.81 | 44.9 | 1943026 |
| 1726785600 | 45.89 | 1.4 | 3.15 | 45.55 | 45.9 | 45.145 | 963402 |
| 1726699200 | 44.49 | 0.31 | 0.70 | 44.29 | 45.63 | 44.08 | 1252114 |
| 1726612800 | 44.18 | 0.16 | 0.36 | 44.25 | 44.87 | 43.8 | 749439 |
| 1726526400 | 44.02 | 0.37 | 0.85 | 43.83 | 44.12 | 43.2706 | 513507 |
| 1726267200 | 43.65 | 0.98 | 2.30 | 43.08 | 43.745 | 43.08 | 479301 |
| 1726180800 | 42.67 | 0.37 | 0.87 | 42.5 | 43.111 | 42.08 | 566053 |
| 1726094400 | 42.3 | 0.4 | 0.95 | 41.63 | 42.33 | 40.95 | 640674 |
| 1726008000 | 41.9 | -0.26 | -0.62 | 42.15 | 42.35 | 41.37 | 686662 |
| 1725921600 | 42.16 | -0.32 | -0.75 | 42.5 | 43 | 42.14 | 816649 |
| 1725662400 | 42.48 | -1.55 | -3.52 | 43.81 | 44.31 | 42.43 | 687845 |
| 1725576000 | 44.03 | 0.04 | 0.09 | 44.08 | 44.7 | 43.75 | 532820 |
| 1725489600 | 43.99 | 0.12 | 0.27 | 43.63 | 44.72 | 43.63 | 509569 |
| 1725403200 | 43.87 | -2.4 | -5.19 | 45.6 | 45.84 | 43.86 | 744704 |
| 1725057600 | 46.27 | 0.56 | 1.23 | 45.79 | 46.3 | 45.41 | 450388 |
| 1724971200 | 45.71 | 0.69 | 1.53 | 45.32 | 46 | 45.06 | 410490 |
| 1724884800 | 45.02 | -0.34 | -0.75 | 45.1 | 45.38 | 44.84 | 393907 |
| 1724798400 | 45.36 | -0.55 | -1.20 | 45.62 | 45.8 | 45.28 | 506516 |
| 1724712000 | 45.91 | -0.16 | -0.35 | 46.41 | 46.79 | 45.76 | 574097 |
| 1724452800 | 46.07 | 1.08 | 2.40 | 45.46 | 46.12 | 45.135 | 371077 |
| 1724366400 | 44.99 | -0.47 | -1.03 | 45.52 | 45.71 | 44.91 | 380922 |
| 1724280000 | 45.46 | 0.78 | 1.75 | 44.7 | 45.54 | 44.59 | 320419 |
| 1724193600 | 44.68 | -0.69 | -1.52 | 45.13 | 45.35 | 44.59 | 360026 |
| 1724107200 | 45.37 | 0.64 | 1.43 | 44.95 | 45.44 | 44.69 | 419234 |
| 1723848000 | 44.73 | -0.72 | -1.58 | 45.34 | 45.71 | 44.7 | 567940 |
| 1723761600 | 45.45 | 1.36 | 3.08 | 44.59 | 45.6 | 44.44 | 758229 |
| 1723675200 | 44.09 | 0.52 | 1.19 | 43.8 | 44.21 | 43.705 | 470401 |
| 1723588800 | 43.57 | 1 | 2.35 | 42.91 | 43.85 | 42.68 | 582095 |
| 1723502400 | 42.57 | -0.42 | -0.98 | 43.09 | 43.5 | 42.45 | 672356 |
| 1723243200 | 42.99 | 0.27 | 0.63 | 42.58 | 43.08 | 42.43 | 515273 |
| 1723156800 | 42.72 | 0.42 | 0.99 | 42.83 | 43.1199 | 42.29 | 920709 |
| 1723070400 | 42.3 | -0.06 | -0.14 | 42.05 | 44.11 | 42 | 1621132 |
| 1722984000 | 42.36 | 1.63 | 4.00 | 40.96 | 42.83 | 40.75 | 1363354 |
| 1722897600 | 40.73 | -0.38 | -0.92 | 39.44 | 41.46 | 39.43 | 1953249 |
| 1722638400 | 41.11 | -6.6 | -13.83 | 43.88 | 43.88 | 39.75 | 3273623 |
| 1722552000 | 47.71 | -1.91 | -3.85 | 49.64 | 49.87 | 47.325 | 1057853 |
| 1722465600 | 49.62 | 0.82 | 1.68 | 49.18 | 50.48 | 48.6117 | 662946 |
| 1722379200 | 48.8 | -0.24 | -0.49 | 49.32 | 49.88 | 48.72 | 574538 |
| 1722292800 | 49.04 | -0.43 | -0.87 | 50.01 | 50.2 | 48.92 | 796829 |
| 1722033600 | 49.47 | 1.16 | 2.40 | 49.15 | 49.765 | 48.67 | 601160 |
| 1721947200 | 48.31 | 0.68 | 1.43 | 47.68 | 48.985 | 47.51 | 695527 |
| 1721860800 | 47.63 | -1.12 | -2.30 | 48.83 | 49.055 | 47.6 | 454491 |
| 1721774400 | 48.75 | 0.4 | 0.83 | 48.82 | 49.06 | 48.53 | 512836 |
| 1721688000 | 48.35 | 0.8 | 1.68 | 47.7 | 48.72 | 47.28 | 585027 |
| 1721428800 | 47.55 | -0.47 | -0.98 | 47.82 | 47.94 | 46.87 | 833900 |
| 1721342400 | 48.02 | -1.92 | -3.84 | 49.83 | 50.305 | 48.02 | 845800 |
| 1721256000 | 49.94 | 0.06 | 0.12 | 49.33 | 50.56 | 49.33 | 626482 |
| 1721169600 | 49.88 | 1.11 | 2.28 | 48.96 | 50.01 | 48.7 | 552329 |
| 1721083200 | 48.77 | 0.99 | 2.07 | 48 | 49.4975 | 47.65 | 715698 |
| 1720824000 | 47.78 | -0.28 | -0.58 | 48.37 | 48.72 | 47.71 | 650987 |
| 1720737600 | 48.06 | 2.16 | 4.71 | 46.29 | 48.23 | 45.82 | 1277457 |
| 1720651200 | 45.9 | -1.75 | -3.67 | 47.66 | 47.68 | 45.01 | 1312738 |
| 1720564800 | 47.65 | 0.01 | 0.02 | 47.6 | 48.1 | 47.21 | 576239 |
| 1720478400 | 47.64 | 0.12 | 0.25 | 47.52 | 47.91 | 47.5 | 650220 |
| 1720219200 | 47.52 | -0.21 | -0.44 | 47.41 | 47.98 | 46.88 | 1135458 |
| 1720040640 | 47.73 | 0.88 | 1.88 | 46.95 | 47.95 | 46.85 | 439032 |
| 1719960000 | 46.85 | 0.2 | 0.43 | 46.47 | 47.03 | 46.17 | 545274 |
| 1719873600 | 46.65 | -1.3 | -2.71 | 47.61 | 47.685 | 46.41 | 696859 |
| 1719614400 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1719528000 | 47.95 | 0.09 | 0.19 | 47.78 | 48.11 | 47.59 | 638363 |
| 1719441600 | 47.86 | -0.29 | -0.60 | 47.36 | 48.07 | 47.29 | 1116744 |
| 1719355200 | 48.15 | 0.92 | 1.95 | 47.29 | 48.45 | 47.085 | 1432730 |
| 1719268800 | 47.23 | 0.25 | 0.53 | 47 | 47.67 | 46.96 | 619835 |
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
