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 | -0.65 | -1.37857900318 | 47.15 | 47.44 | 45.4 | 1340866 | 46.20900399 | SP |
| 4 | -0.87 | -1.83660544649 | 47.37 | 48.48 | 45.4 | 1144842 | 47.09934259 | SP |
| 12 | 2.78 | 6.35864592864 | 43.72 | 48.48 | 43.02 | 1201056 | 45.81125865 | SP |
| 26 | 3.63 | 8.46745976207 | 42.87 | 48.48 | 41.06 | 1324628 | 43.97312251 | SP |
| 52 | 7.02 | 17.7811550152 | 39.48 | 48.48 | 37.0599 | 1303432 | 42.1447457 | SP |
| 156 | 15.1699 | 48.4195709557 | 31.3301 | 48.48 | 30.04 | 1977873 | 37.81910043 | SP |
| 260 | 36.51 | 365.465465465 | 9.99 | 48.48 | 2.41 | 7095737 | 13.68829048 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479400 | 46.36 | 0.4 | 0.87 | 46.19 | 46.6 | 46.01 | 1453444 |
| 1713393000 | 45.96 | 0.43 | 0.94 | 45.65 | 46.17 | 45.57 | 1134325 |
| 1713306600 | 45.53 | -0.27 | -0.59 | 45.85 | 45.85 | 45.4 | 1019552 |
| 1713220200 | 45.8 | -0.68 | -1.46 | 46.7 | 46.7 | 45.77 | 1523814 |
| 1712961000 | 46.48 | -0.55 | -1.17 | 47.23 | 47.44 | 46.345 | 1461611 |
| 1712874600 | 47.03 | -0.02 | -0.04 | 47.15 | 47.15 | 46.72 | 1509697 |
| 1712788200 | 47.05 | -0.34 | -0.72 | 47.41 | 47.44 | 47.02 | 1495090 |
| 1712701800 | 47.39 | -0.37 | -0.77 | 47.87 | 47.9 | 47.36 | 908468 |
| 1712615400 | 47.76 | -0.04 | -0.08 | 47.71 | 48.055 | 47.71 | 1653720 |
| 1712356200 | 47.8 | -0.13 | -0.27 | 47.88 | 48 | 47.68 | 1447203 |
| 1712269800 | 47.93 | -0.26 | -0.54 | 48.27 | 48.48 | 47.9 | 1625190 |
| 1712183400 | 48.19 | 0.44 | 0.92 | 48 | 48.28 | 47.8903 | 953642 |
| 1712097000 | 47.75 | 0.26 | 0.55 | 47.64 | 47.83 | 47.61 | 928827 |
| 1712010600 | 47.49 | 0.03 | 0.06 | 47.54 | 47.62 | 47.28 | 789888 |
| 1711665000 | 47.46 | 0.37 | 0.79 | 47.26 | 47.55 | 47.148 | 1159708 |
| 1711578600 | 47.09 | 0.24 | 0.51 | 46.91 | 47.13 | 46.9 | 703147 |
| 1711492200 | 46.85 | -0.11 | -0.23 | 47.06 | 47.17 | 46.775 | 551951 |
| 1711405800 | 46.96 | -0.02 | -0.04 | 47.08 | 47.45 | 46.9 | 964805 |
| 1711146600 | 46.98 | -0.45 | -0.95 | 47.46 | 47.5 | 46.98 | 890914 |
| 1711060200 | 47.43 | 0.12 | 0.25 | 47.37 | 47.5 | 47.18 | 871162 |
| 1710973800 | 47.31 | 0.23 | 0.49 | 46.95 | 47.31 | 46.91 | 794223 |
| 1710887400 | 47.08 | 0.35 | 0.75 | 46.75 | 47.08 | 46.6 | 1031863 |
| 1710801000 | 46.73 | 0.1 | 0.21 | 46.66 | 46.73 | 46.52 | 825676 |
| 1710541800 | 46.63 | 0.45 | 0.97 | 46.16 | 46.68 | 46.16 | 1247835 |
| 1710455400 | 46.18 | -0.56 | -1.20 | 46.9 | 46.9 | 46.08 | 1107522 |
| 1710369000 | 46.74 | 0.07 | 0.15 | 46.95 | 47.09 | 46.63 | 898658 |
| 1710282600 | 46.67 | 0.13 | 0.28 | 46.68 | 46.77 | 46.55 | 797186 |
| 1710196200 | 46.54 | 0.12 | 0.26 | 46.47 | 46.64 | 46.145 | 759948 |
| 1709940600 | 46.42 | -0.36 | -0.77 | 46.7 | 46.775 | 46.37 | 1077056 |
| 1709854200 | 46.78 | -0.14 | -0.30 | 46.87 | 47.05 | 46.68 | 755659 |
| 1709767800 | 46.92 | 0.54 | 1.16 | 46.54 | 47.09 | 46.52 | 1209258 |
| 1709681400 | 46.38 | 0.24 | 0.52 | 46.08 | 46.61 | 46.015 | 972291 |
| 1709595000 | 46.14 | -0.1 | -0.22 | 46.11 | 46.33 | 45.97 | 1238435 |
| 1709335800 | 46.24 | 0.55 | 1.20 | 45.81 | 46.26 | 45.785 | 692328 |
| 1709249400 | 45.69 | 0.26 | 0.57 | 45.53 | 45.82 | 45.47 | 836133 |
| 1709163000 | 45.43 | -0.46 | -1.00 | 45.83 | 46.15 | 45.385 | 749246 |
| 1709076600 | 45.89 | 0.17 | 0.37 | 45.79 | 46.115 | 45.75 | 1204656 |
| 1708990200 | 45.72 | -0.4 | -0.87 | 46.01 | 46.17 | 45.69 | 2197766 |
| 1708731000 | 46.12 | 0.11 | 0.24 | 45.89 | 46.2699 | 45.85 | 812269 |
| 1708644600 | 46.01 | 0.53 | 1.17 | 45.95 | 46.165 | 45.68 | 1750802 |
| 1708558200 | 45.48 | 0.17 | 0.38 | 45.35 | 45.785 | 45.35 | 1822190 |
| 1708471800 | 45.31 | 0.4 | 0.89 | 44.87 | 45.48 | 44.68 | 1628052 |
| 1708126200 | 44.91 | 0.44 | 0.99 | 44.32 | 45.085 | 44.25 | 971336 |
| 1708039800 | 44.47 | 0.87 | 2.00 | 43.59 | 44.6625 | 43.59 | 1366424 |
| 1707953400 | 43.6 | 0.25 | 0.58 | 43.55 | 43.765 | 43.35 | 1063247 |
| 1707867000 | 43.35 | -0.49 | -1.12 | 43.78 | 43.81 | 43.29 | 1194067 |
| 1707780600 | 43.84 | 0.52 | 1.20 | 43.38 | 43.97 | 43.36 | 1410993 |
| 1707521400 | 43.32 | -0.1 | -0.23 | 43.56 | 43.61 | 43.05 | 1096352 |
| 1707435000 | 43.42 | -0.59 | -1.34 | 43.12 | 43.42 | 43.02 | 1811325 |
| 1707348600 | 44.01 | 0.02 | 0.05 | 44.1 | 44.1715 | 43.9 | 1742478 |
| 1707262200 | 43.99 | -0.22 | -0.50 | 44.23 | 44.29 | 43.915 | 1146021 |
| 1707175800 | 44.21 | -0.11 | -0.25 | 44.21 | 44.43 | 43.92 | 1231293 |
| 1706916600 | 44.32 | -0.37 | -0.83 | 44.55 | 44.5599 | 44.15 | 1894643 |
| 1706830200 | 44.69 | 0.25 | 0.56 | 44.71 | 45.3 | 44.48 | 2114899 |
| 1706743800 | 44.44 | -0.61 | -1.35 | 45 | 45.1 | 44.43 | 1072144 |
| 1706657400 | 45.05 | 0.04 | 0.09 | 44.92 | 45.11 | 44.795 | 1160951 |
| 1706571000 | 45.01 | 0.28 | 0.63 | 44.73 | 45.01 | 44.475 | 1562840 |
| 1706311800 | 44.73 | 0.53 | 1.20 | 44.11 | 44.73 | 44.11 | 1345709 |
| 1706225400 | 44.2 | 0.59 | 1.35 | 43.72 | 44.2 | 43.65 | 1153556 |
| 1706139000 | 43.61 | 0.15 | 0.35 | 43.64 | 43.81 | 43.425 | 1069443 |
| 1706052600 | 43.46 | 0.1 | 0.23 | 43.36 | 43.5297 | 43.2302 | 919673 |
| 1705966200 | 43.36 | 0.87 | 2.05 | 42.82 | 43.52 | 42.69 | 1425013 |
| 1705707000 | 42.49 | -0.13 | -0.31 | 42.65 | 42.65 | 42.35 | 1081067 |
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
