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 | 2.03 | 4.64318389753 | 43.72 | 47.065 | 43.52 | 128211 | 46.01206765 | CS |
| 4 | 0.08 | 0.175169695643 | 45.67 | 47.065 | 42.63 | 130816 | 45.2576892 | CS |
| 12 | 2.68 | 6.2224286046 | 43.07 | 47.29 | 42.2 | 138474 | 45.08369915 | CS |
| 26 | 8.44 | 22.6212811579 | 37.31 | 47.29 | 35.5016 | 170813 | 42.70189716 | CS |
| 52 | 6.32 | 16.0284047679 | 39.43 | 47.9 | 35.5016 | 176183 | 42.77883316 | CS |
| 156 | 15.33 | 50.3944773176 | 30.42 | 49.59 | 28.715 | 158341 | 39.95490545 | CS |
| 260 | 15.76 | 52.5508502834 | 29.99 | 49.59 | 17.9228 | 154387 | 34.92573177 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516800 | 45.75 | -1.25 | -2.66 | 46.78 | 47.065 | 45.74 | 248489 |
| 1714430400 | 47 | 0.84 | 1.82 | 46.44 | 47.02 | 46.32 | 136082 |
| 1714171200 | 46.16 | 0.48 | 1.05 | 45.66 | 46.32 | 45.65 | 135989 |
| 1714084800 | 45.68 | 0.04 | 0.09 | 45.455 | 45.73 | 45.19 | 126440 |
| 1713998400 | 45.64 | 0.15 | 0.33 | 45.28 | 45.85 | 45.12 | 93697 |
| 1713912000 | 45.49 | 1.72 | 3.93 | 43.72 | 45.53 | 43.52 | 148848 |
| 1713825600 | 43.77 | 0.34 | 0.78 | 43.76 | 44.38 | 43.5 | 109941 |
| 1713566400 | 43.43 | 0.33 | 0.77 | 42.88 | 43.63 | 42.63 | 119573 |
| 1713480000 | 43.1 | -0.7 | -1.60 | 43.66 | 43.9637 | 43.055 | 103264 |
| 1713393600 | 43.8 | -0.57 | -1.28 | 44.89 | 45.03 | 43.8 | 99112 |
| 1713307200 | 44.37 | -1.1 | -2.42 | 44.64 | 45.3034 | 44.33 | 140996 |
| 1713220800 | 45.47 | -0.5 | -1.09 | 46 | 46 | 45.05 | 129342 |
| 1712961600 | 45.97 | -0.89 | -1.90 | 46.44 | 46.595 | 45.8 | 163029 |
| 1712875200 | 46.86 | 1.27 | 2.79 | 45.74 | 47 | 45.74 | 176570 |
| 1712788800 | 45.59 | -0.9 | -1.94 | 45.47 | 45.71 | 44.95 | 149990 |
| 1712702400 | 46.49 | 0.81 | 1.77 | 46 | 46.52 | 45.78 | 101018 |
| 1712616000 | 45.68 | 0.88 | 1.96 | 45.22 | 45.76 | 44.77 | 129893 |
| 1712356800 | 44.8 | 0.38 | 0.86 | 44.46 | 45.01 | 44.37 | 89127 |
| 1712270400 | 44.42 | -0.38 | -0.85 | 45.41 | 45.74 | 44.37 | 124131 |
| 1712184000 | 44.8 | -0.21 | -0.47 | 44.68 | 45.92 | 44.58 | 171100 |
| 1712097600 | 45.01 | -1.14 | -2.47 | 45.67 | 46.08 | 44.98 | 168185 |
| 1712011200 | 46.15 | -0.64 | -1.37 | 46.82 | 46.89 | 46.14 | 81334 |
| 1711665600 | 46.79 | -0.12 | -0.26 | 46.8 | 47.29 | 46.59 | 149251 |
| 1711579200 | 46.91 | 1.47 | 3.24 | 45.78 | 46.94 | 45.645 | 99125 |
| 1711492800 | 45.44 | 0.05 | 0.11 | 45.7 | 45.7 | 45.1 | 121486 |
| 1711406400 | 45.39 | -0.24 | -0.53 | 45.83 | 46.18 | 45.36 | 107853 |
| 1711147200 | 45.63 | -0.59 | -1.28 | 46.34 | 46.98 | 45.525 | 146317 |
| 1711060800 | 46.22 | 1.31 | 2.92 | 45.17 | 46.4 | 45.17 | 149600 |
| 1710974400 | 44.91 | 1.11 | 2.53 | 43.8 | 45.1 | 43.8 | 95859 |
| 1710888000 | 43.8 | -0.28 | -0.64 | 44.08 | 44.19 | 43.73 | 90981 |
| 1710801600 | 44.08 | -0.84 | -1.87 | 44.86 | 45.4 | 44.06 | 122913 |
| 1710542400 | 44.92 | 0.3 | 0.67 | 44.28 | 45.19 | 44.28 | 276733 |
| 1710456000 | 44.62 | 0.15 | 0.34 | 44.23 | 44.64 | 43.59 | 114495 |
| 1710369600 | 44.47 | -0.03 | -0.07 | 44.28 | 44.85 | 44.22 | 92063 |
| 1710283200 | 44.5 | -0.24 | -0.54 | 44.44 | 44.635 | 43.86 | 79536 |
| 1710196800 | 44.74 | 0.18 | 0.40 | 44.32 | 44.77 | 44.25 | 68716 |
| 1709941200 | 44.56 | -0.41 | -0.91 | 45.53 | 45.81 | 44.3008 | 97753 |
| 1709854800 | 44.97 | 0.35 | 0.78 | 44.97 | 45.31 | 44.59 | 82072 |
| 1709768400 | 44.62 | 0.08 | 0.18 | 44.84 | 45.04 | 44.5401 | 66161 |
| 1709682000 | 44.54 | -0.1 | -0.22 | 44.34 | 44.825 | 44.31 | 105501 |
| 1709595600 | 44.64 | -0.42 | -0.93 | 45.15 | 45.97 | 44.5 | 100062 |
| 1709336400 | 45.06 | 0.5 | 1.12 | 44.59 | 45.4 | 44.2017 | 99817 |
| 1709250000 | 44.56 | -0.04 | -0.09 | 45.38 | 45.4103 | 44.38 | 223806 |
| 1709163600 | 44.6 | 0.4 | 0.90 | 43.57 | 44.71 | 43.57 | 91776 |
| 1709077200 | 44.2 | -0.29 | -0.65 | 44.85 | 45.205 | 44.05 | 107316 |
| 1708990800 | 44.49 | -0.55 | -1.22 | 44.91 | 45.17 | 44.42 | 132955 |
| 1708731600 | 45.04 | -0.1 | -0.22 | 44.96 | 45.43 | 44.51 | 69763 |
| 1708645200 | 45.14 | 0.09 | 0.20 | 45.05 | 45.445 | 44.85 | 92525 |
| 1708558800 | 45.05 | -0.09 | -0.20 | 44.73 | 45.17 | 44.59 | 92164 |
| 1708472400 | 45.14 | -0.43 | -0.94 | 44.72 | 45.41 | 44.66 | 109802 |
| 1708126800 | 45.57 | -0.26 | -0.57 | 45.51 | 46.28 | 45.125 | 116693 |
| 1708040400 | 45.83 | 1.09 | 2.44 | 45.16 | 46.04 | 44.955 | 135077 |
| 1707954000 | 44.74 | 0.61 | 1.38 | 44.77 | 44.93 | 44.16 | 133705 |
| 1707867600 | 44.13 | -2.63 | -5.62 | 45.27 | 45.58 | 43.73 | 302185 |
| 1707781200 | 46.76 | 1.02 | 2.23 | 45.74 | 46.95 | 45.74 | 220698 |
| 1707522000 | 45.74 | 1.55 | 3.51 | 44.39 | 46.15 | 44.22 | 227769 |
| 1707435600 | 44.19 | 1.48 | 3.47 | 42.93 | 44.5 | 42.77 | 231259 |
| 1707349200 | 42.71 | -3.2 | -6.97 | 42.2 | 43.11 | 42.2 | 336691 |
| 1707262800 | 45.91 | 4.34 | 10.44 | 43.07 | 47.1 | 42.6 | 443360 |
| 1707176400 | 41.57 | -0.56 | -1.33 | 41.52 | 41.78 | 40.96 | 137856 |
| 1706917200 | 42.13 | 0.03 | 0.07 | 41.61 | 42.295 | 41.38 | 130250 |
| 1706830800 | 42.1 | 1.04 | 2.53 | 41.08 | 42.17 | 41.08 | 131149 |
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
