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 | 1.81 | 4.0115248227 | 45.12 | 48.05 | 45.0133 | 52795 | 46.98152053 | SP |
| 4 | 0.84 | 1.82252115426 | 46.09 | 50.26 | 44.8202 | 75885 | 47.76580272 | SP |
| 12 | 10.56 | 29.0349188892 | 36.37 | 50.26 | 35.21 | 61613 | 42.91264261 | SP |
| 26 | 7.37 | 18.6299292214 | 39.56 | 50.26 | 32.43 | 79351 | 38.66639468 | SP |
| 52 | 8.46 | 21.9911619444 | 38.47 | 50.26 | 31.07 | 88823 | 37.70798925 | SP |
| 156 | -64.51 | -57.8876525485 | 111.44 | 176.5 | 24.76 | 108673 | 52.96134735 | SP |
| 260 | 15.74 | 50.4648925938 | 31.19 | 176.5 | 3.05 | 161177 | 36.80612073 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 46.93 | -0.93 | -1.94 | 47.01 | 47.2201 | 45.95 | 66197 |
| 1714084200 | 47.86 | 0.46 | 0.97 | 47.33 | 48.05 | 46.505 | 59379 |
| 1713997800 | 47.4 | 0.1 | 0.21 | 47 | 47.5 | 46.28 | 39421 |
| 1713911400 | 47.3 | 0.56 | 1.20 | 46.42 | 47.3 | 45.96 | 29802 |
| 1713825000 | 46.74 | 0.56 | 1.21 | 45.95 | 47.42 | 45.0133 | 54200 |
| 1713565800 | 46.18 | 1.03 | 2.28 | 45.12 | 46.62 | 45.12 | 81172 |
| 1713479400 | 45.15 | -0.28 | -0.62 | 45.56 | 45.9878 | 44.93 | 47432 |
| 1713393000 | 45.43 | -0.34 | -0.74 | 45.62 | 46.4252 | 44.8202 | 61858 |
| 1713306600 | 45.77 | -0.82 | -1.76 | 46.47 | 46.47 | 45.1143 | 51412 |
| 1713220200 | 46.59 | -0.82 | -1.73 | 48.09 | 48.1905 | 46.44 | 64151 |
| 1712961000 | 47.41 | -1.52 | -3.11 | 49.51 | 50.26 | 46.98 | 119015 |
| 1712874600 | 48.93 | -0.21 | -0.43 | 49.3 | 49.375 | 47.66 | 104695 |
| 1712788200 | 49.14 | 0.31 | 0.63 | 48.35 | 49.5036 | 48.2 | 55263 |
| 1712701800 | 48.83 | -0.09 | -0.18 | 49.24 | 49.5 | 48.16 | 56690 |
| 1712615400 | 48.92 | -0.51 | -1.03 | 49.49 | 49.67 | 48.69 | 97831 |
| 1712356200 | 49.43 | 1.03 | 2.13 | 48.95 | 49.8 | 48.25 | 190431 |
| 1712269800 | 48.4 | -0.15 | -0.31 | 48.55 | 48.95 | 48.09 | 42970 |
| 1712183400 | 48.55 | 0.63 | 1.31 | 48.16 | 48.65 | 47.94 | 118712 |
| 1712097000 | 47.92 | 1.29 | 2.77 | 47.18 | 47.95 | 46.93 | 60267 |
| 1712010600 | 46.63 | 0.8 | 1.75 | 46.09 | 46.83 | 45.2742 | 107107 |
| 1711665000 | 45.83 | 0.9 | 2.00 | 45.31 | 46.0199 | 45.05 | 62788 |
| 1711578600 | 44.93 | 0.79 | 1.79 | 43.86 | 44.93 | 43.86 | 28422 |
| 1711492200 | 44.14 | -0.69 | -1.54 | 45.08 | 45.12 | 43.99 | 51985 |
| 1711405800 | 44.83 | 0.85 | 1.93 | 44.41 | 45.43 | 44.41 | 69107 |
| 1711146600 | 43.98 | -0.28 | -0.63 | 44.39 | 44.47 | 43.86 | 42484 |
| 1711060200 | 44.26 | 0.47 | 1.07 | 43.82 | 44.3988 | 43.6 | 41695 |
| 1710973800 | 43.79 | -0.28 | -0.64 | 43.46 | 44 | 43.265 | 63979 |
| 1710887400 | 44.07 | 0.95 | 2.20 | 42.94 | 44.14 | 42.94 | 102392 |
| 1710801000 | 43.12 | 0.33 | 0.77 | 43.23 | 43.44 | 42.54 | 82077 |
| 1710541800 | 42.79 | 0.17 | 0.40 | 42.22 | 43.297 | 42.22 | 45945 |
| 1710455400 | 42.62 | 0.91 | 2.18 | 42.08 | 42.62 | 41.81 | 75365 |
| 1710369000 | 41.71 | 1.22 | 3.01 | 41.35 | 42.16 | 41.25 | 57466 |
| 1710282600 | 40.49 | -0.13 | -0.32 | 40.6 | 40.7922 | 40.198 | 28465 |
| 1710196200 | 40.62 | 0.85 | 2.14 | 39.56 | 40.62 | 39.3401 | 31065 |
| 1709940600 | 39.7701 | 0.26 | 0.66 | 39.52 | 39.7751 | 39.25 | 33714 |
| 1709854200 | 39.51 | 0.64 | 1.65 | 38.98 | 39.93 | 38.92 | 29509 |
| 1709767800 | 38.87 | 0.22 | 0.57 | 39.34 | 39.65 | 38.82 | 35843 |
| 1709681400 | 38.6516 | 0.56 | 1.47 | 37.9 | 39.12 | 37.9 | 44934 |
| 1709595000 | 38.09 | -0.8 | -2.06 | 38.96 | 38.96 | 38.05 | 59019 |
| 1709335800 | 38.89 | 0.9 | 2.37 | 38.45 | 39.28 | 38.45 | 48201 |
| 1709249400 | 37.99 | 0.26 | 0.69 | 37.84 | 38.29 | 37.66 | 49799 |
| 1709163000 | 37.73 | -0.16 | -0.42 | 37.99 | 38.5 | 37.435 | 70245 |
| 1709076600 | 37.8886 | -0.31 | -0.82 | 38.4 | 38.54 | 37.4901 | 39087 |
| 1708990200 | 38.2 | 0.21 | 0.55 | 37.99 | 38.67 | 37.52 | 22606 |
| 1708731000 | 37.99 | -0.4 | -1.04 | 37.83 | 38.09 | 37.26 | 53920 |
| 1708644600 | 38.39 | 0.06 | 0.16 | 37.94 | 38.6847 | 37.54 | 36207 |
| 1708558200 | 38.33 | 1.31 | 3.54 | 37.32 | 38.4259 | 37.27 | 52471 |
| 1708471800 | 37.02 | -0.67 | -1.78 | 37.74 | 37.75 | 36.93 | 35017 |
| 1708126200 | 37.69 | 0 | 0.00 | 37.94 | 38.26 | 37.57 | 51480 |
| 1708039800 | 37.69 | 1.9 | 5.31 | 35.75 | 37.93 | 35.75 | 120554 |
| 1707953400 | 35.79 | -0.14 | -0.39 | 36.29 | 36.555 | 35.42 | 40821 |
| 1707867000 | 35.93 | -0.65 | -1.78 | 36.64 | 36.84 | 35.4267 | 35300 |
| 1707780600 | 36.58 | 0.74 | 2.06 | 36.02 | 36.76 | 36.02 | 31542 |
| 1707521400 | 35.84 | -1.16 | -3.14 | 37.09 | 37.38 | 35.75 | 75186 |
| 1707435000 | 37 | 0.73 | 2.01 | 36.22 | 37.22 | 36.17 | 112513 |
| 1707348600 | 36.27 | 0.19 | 0.51 | 36.37 | 36.55 | 35.67 | 57658 |
| 1707262200 | 36.0847 | 0.19 | 0.54 | 36.14 | 36.78 | 35.81 | 64041 |
| 1707175800 | 35.89 | -0.18 | -0.50 | 35.7 | 36.27 | 35.21 | 54706 |
| 1706916600 | 36.07 | 0.14 | 0.39 | 36.37 | 36.61 | 35.5 | 94129 |
| 1706830200 | 35.93 | -0.08 | -0.22 | 36.44 | 36.7377 | 35.335 | 336961 |
| 1706743800 | 36.01 | -1.39 | -3.72 | 37.5 | 37.5 | 36.01 | 95705 |
| 1706657400 | 37.4 | 0.77 | 2.10 | 36.03 | 37.4 | 35.66 | 84036 |
| 1706571000 | 36.63 | -0.18 | -0.49 | 36.62 | 36.7 | 35.93 | 94417 |
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
