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 | -0.56 | -1.20950323974 | 46.3 | 46.57 | 44.89 | 216125 | 45.68886467 | CS |
| 4 | 0.74 | 1.64444444444 | 45 | 46.57 | 44.56 | 204209 | 45.48616132 | CS |
| 12 | 6.81 | 17.492936039 | 38.93 | 46.57 | 38.37 | 189748 | 43.36888968 | CS |
| 26 | 8.01 | 21.2297906175 | 37.73 | 46.57 | 35.56 | 202944 | 40.69900061 | CS |
| 52 | 9.43 | 25.9708069402 | 36.31 | 46.57 | 32.9 | 203345 | 38.83326647 | CS |
| 156 | 4.68 | 11.3979542133 | 41.06 | 48.44 | 32.9 | 242640 | 41.45185691 | CS |
| 260 | -2.18 | -4.54924874791 | 47.92 | 54.97 | 27.72 | 249958 | 41.56500985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727127600 | 45.2 | 0 | 0.00 | 45.2 | 45.2 | 45.2 | 0 |
| 1726868400 | 45.2 | 0.01 | 0.02 | 45.25 | 45.48 | 44.99 | 378556 |
| 1726782000 | 45.19 | -0.68 | -1.48 | 45.79 | 45.79 | 44.89 | 185208 |
| 1726695600 | 45.87 | -0.44 | -0.95 | 46.26 | 46.51 | 45.63 | 141300 |
| 1726609200 | 46.31 | -0.1 | -0.22 | 46.37 | 46.57 | 46.1 | 189669 |
| 1726522800 | 46.41 | 0.25 | 0.54 | 46.3 | 46.46 | 46.08 | 185890 |
| 1726263600 | 46.16 | 0.3 | 0.65 | 45.82 | 46.42 | 45.79 | 116020 |
| 1726177200 | 45.86 | 0.32 | 0.70 | 45.47 | 45.94 | 45.3 | 143810 |
| 1726090800 | 45.54 | 0.37 | 0.82 | 44.97 | 45.6 | 44.82 | 286377 |
| 1726004400 | 45.17 | 0 | 0.00 | 45.17 | 45.17 | 45.17 | 0 |
| 1725918000 | 45.17 | 0.29 | 0.65 | 44.98 | 45.5 | 44.98 | 218658 |
| 1725658800 | 44.88 | -0.9 | -1.97 | 45.79 | 45.8 | 44.72 | 289491 |
| 1725572400 | 45.78 | -0.27 | -0.59 | 45.93 | 46.14 | 45.62 | 150134 |
| 1725486000 | 46.05 | 0.38 | 0.83 | 45.61 | 46.28 | 45.61 | 174389 |
| 1725399600 | 45.67 | 0.2 | 0.44 | 45.75 | 45.85 | 45.46 | 319653 |
| 1725054000 | 45.47 | 0.4 | 0.89 | 45.07 | 45.54 | 45.04 | 165659 |
| 1724967600 | 45.07 | 0.09 | 0.20 | 44.96 | 45.11 | 44.82 | 122601 |
| 1724881200 | 44.98 | -0.14 | -0.31 | 45.15 | 45.18 | 44.56 | 235686 |
| 1724794800 | 45.12 | 0.07 | 0.16 | 45.02 | 45.15 | 44.69 | 178984 |
| 1724708400 | 45.05 | 0.09 | 0.20 | 45 | 45.26 | 44.83 | 193669 |
| 1724449200 | 44.96 | 0.46 | 1.03 | 44.57 | 45.13 | 44.49 | 240119 |
| 1724362800 | 44.5 | 0.15 | 0.34 | 44.37 | 44.76 | 44.37 | 155803 |
| 1724276400 | 44.35 | -0.27 | -0.61 | 44.57 | 44.69 | 44.24 | 193150 |
| 1724190000 | 44.62 | 0.21 | 0.47 | 44.34 | 44.72 | 44.24 | 100108 |
| 1724103600 | 44.41 | -0.15 | -0.34 | 44.59 | 44.64 | 44.38 | 211270 |
| 1723844400 | 44.56 | 0.08 | 0.18 | 44.38 | 44.75 | 44.3 | 121047 |
| 1723758000 | 44.48 | 0.16 | 0.36 | 44.29 | 44.6 | 44.18 | 127740 |
| 1723671600 | 44.32 | -0.25 | -0.56 | 44.44 | 44.75 | 44.08 | 285491 |
| 1723585200 | 44.57 | 0.62 | 1.41 | 43.99 | 44.64 | 43.94 | 221613 |
| 1723498800 | 43.95 | 0.4 | 0.92 | 43.51 | 44.14 | 43.38 | 236232 |
| 1723239600 | 43.55 | 0.18 | 0.42 | 43.37 | 43.72 | 42.99 | 174177 |
| 1723153200 | 43.37 | 0.24 | 0.56 | 43.14 | 43.67 | 42.93 | 419256 |
| 1723066800 | 43.13 | -0.36 | -0.83 | 43.66 | 43.83 | 43.07 | 315627 |
| 1722980400 | 43.49 | 0 | 0.00 | 43 | 43.6 | 42.48 | 325378 |
| 1722634800 | 43.49 | 0.09 | 0.21 | 43.44 | 43.88 | 43.15 | 187743 |
| 1722548400 | 43.4 | 0.57 | 1.33 | 42.96 | 43.74 | 42.71 | 218698 |
| 1722462000 | 42.83 | 0.33 | 0.78 | 42.56 | 43.25 | 42.38 | 214931 |
| 1722375600 | 42.5 | 0.37 | 0.88 | 42.11 | 42.87 | 42.11 | 169113 |
| 1722289200 | 42.13 | -0.29 | -0.68 | 42.4 | 42.54 | 42.07 | 243252 |
| 1722030000 | 42.42 | 0.68 | 1.63 | 41.89 | 42.55 | 41.7 | 137881 |
| 1721943600 | 41.74 | 0.1 | 0.24 | 41.57 | 42.15 | 41.43 | 243433 |
| 1721857200 | 41.64 | 1.14 | 2.81 | 40.63 | 41.98 | 40.57 | 321865 |
| 1721770800 | 40.5 | 0.35 | 0.87 | 40.18 | 40.62 | 40.02 | 107488 |
| 1721684400 | 40.15 | 0.22 | 0.55 | 40 | 40.37 | 40 | 97091 |
| 1721425200 | 39.93 | 0.08 | 0.20 | 39.8 | 39.99 | 39.73 | 58205 |
| 1721338800 | 39.85 | 0.13 | 0.33 | 39.76 | 40 | 39.54 | 146098 |
| 1721252400 | 39.72 | 0.28 | 0.71 | 39.48 | 40.03 | 39.38 | 111263 |
| 1721166000 | 39.44 | 0.06 | 0.15 | 39.32 | 39.55 | 39.19 | 84647 |
| 1721079600 | 39.38 | -0.32 | -0.81 | 39.52 | 39.7 | 39.3 | 104675 |
| 1720820400 | 39.7 | -0.03 | -0.08 | 39.98 | 39.98 | 39.6 | 88952 |
| 1720734000 | 39.73 | 0.26 | 0.66 | 39.58 | 39.85 | 39.37 | 152580 |
| 1720647600 | 39.47 | 0.5 | 1.28 | 39.13 | 39.58 | 39.04 | 176811 |
| 1720561200 | 38.97 | -0.22 | -0.56 | 39.09 | 39.29 | 38.92 | 118694 |
| 1720474800 | 39.19 | -0.11 | -0.28 | 39.25 | 39.54 | 38.98 | 138322 |
| 1720215600 | 39.3 | -0.23 | -0.58 | 39.52 | 39.9 | 39.3 | 184451 |
| 1720129200 | 39.53 | 0.77 | 1.99 | 38.68 | 39.7 | 38.68 | 132104 |
| 1720042800 | 38.76 | 0.08 | 0.21 | 38.7 | 39.27 | 38.45 | 126591 |
| 1719956400 | 38.68 | -0.29 | -0.74 | 38.93 | 39.08 | 38.37 | 258234 |
| 1719610800 | 38.97 | 0.13 | 0.33 | 38.9 | 39.19 | 38.79 | 96781 |
| 1719524400 | 38.84 | 0.37 | 0.96 | 38.5 | 38.92 | 38.49 | 219232 |
| 1719438000 | 38.47 | -0.33 | -0.85 | 38.63 | 38.75 | 38.45 | 155437 |
| 1719351600 | 38.8 | -0.17 | -0.44 | 38.96 | 38.97 | 38.68 | 230090 |
| 1719265200 | 38.97 | 0.49 | 1.27 | 38.46 | 39 | 38.44 | 428336 |
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
