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 | 0.84 | 1.80334907686 | 46.58 | 48.58 | 46.11 | 1225265 | 47.32823226 | CS |
| 4 | 4.25 | 9.84479962937 | 43.17 | 48.58 | 42.23 | 1061050 | 45.02097271 | CS |
| 12 | 3.43 | 7.79722664242 | 43.99 | 48.58 | 41.86 | 962919 | 44.18270165 | CS |
| 26 | 6.51 | 15.9129797116 | 40.91 | 48.58 | 39.135 | 938011 | 42.66065874 | CS |
| 52 | -1.48 | -3.02658486708 | 48.9 | 49.72 | 38.01 | 989605 | 42.5792705 | CS |
| 156 | -0.99 | -2.04503201818 | 48.41 | 57.03 | 38.01 | 827116 | 46.481592 | CS |
| 260 | -7.26 | -13.2772494514 | 54.68 | 63.08 | 31.96 | 780818 | 46.48864748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 47.42 | -0.45 | -0.94 | 47.97 | 48.365 | 47 | 1396294 |
| 1721947200 | 47.87 | 0.18 | 0.38 | 47.93 | 48.58 | 47.74 | 1256885 |
| 1721860800 | 47.69 | 0.93 | 1.99 | 47.07 | 48.32 | 46.54 | 2302103 |
| 1721774400 | 46.76 | -0.37 | -0.79 | 47.17 | 47.26 | 46.74 | 1350856 |
| 1721688000 | 47.13 | 0.78 | 1.68 | 46.93 | 47.2 | 46.47 | 1141909 |
| 1721428800 | 46.35 | -0.25 | -0.54 | 46.72 | 46.72 | 46.11 | 667835 |
| 1721342400 | 46.6 | -0.22 | -0.47 | 46.47 | 47.4 | 46.39 | 989773 |
| 1721256000 | 46.82 | 0.73 | 1.58 | 46.27 | 47.2 | 46.22 | 910750 |
| 1721169600 | 46.09 | 0.93 | 2.06 | 45.51 | 46.09 | 45.3 | 799707 |
| 1721083200 | 45.16 | 0.26 | 0.58 | 44.64 | 45.1983 | 44.4901 | 1324614 |
| 1720824000 | 44.9 | 0.31 | 0.70 | 45 | 45.37 | 44.745 | 904088 |
| 1720737600 | 44.59 | 1.48 | 3.43 | 43.7 | 44.88 | 43.54 | 1034622 |
| 1720651200 | 43.11 | 0.48 | 1.13 | 42.89 | 43.14 | 42.5775 | 571534 |
| 1720564800 | 42.63 | 0.19 | 0.45 | 42.34 | 42.775 | 42.29 | 586132 |
| 1720478400 | 42.44 | -0.03 | -0.07 | 42.54 | 42.7 | 42.4 | 497418 |
| 1720219200 | 42.47 | 0.03 | 0.07 | 42.44 | 42.72 | 42.23 | 880933 |
| 1720040640 | 42.44 | -0.1 | -0.24 | 42.63 | 42.87 | 42.38 | 639487 |
| 1719960000 | 42.54 | -0.48 | -1.12 | 43.17 | 43.28 | 42.45 | 1640455 |
| 1719873600 | 43.02 | -0.02 | -0.05 | 43.44 | 43.68 | 42.73 | 1043539 |
| 1719614400 | 43.04 | 0 | 0.00 | 43.04 | 43.04 | 43.04 | 0 |
| 1719528000 | 43.04 | 0.54 | 1.27 | 42.62 | 43.09 | 42.43 | 1102430 |
| 1719441600 | 42.5 | 0.2 | 0.47 | 42.03 | 42.57 | 41.86 | 593245 |
| 1719355200 | 42.3 | -0.37 | -0.87 | 42.64 | 42.68 | 42.27 | 792505 |
| 1719268800 | 42.67 | -0.02 | -0.05 | 42.14 | 42.78 | 42.12 | 742044 |
| 1719009600 | 42.69 | 0.17 | 0.40 | 42.67 | 42.91 | 42.47 | 1612722 |
| 1718923200 | 42.52 | 0.1 | 0.24 | 42.42 | 42.77 | 42.34 | 1145063 |
| 1718750400 | 42.42 | -0.57 | -1.33 | 42.89 | 43.04 | 42.4 | 750202 |
| 1718664000 | 42.99 | 0.32 | 0.75 | 42.5 | 43.31 | 42.47 | 1115261 |
| 1718404800 | 42.67 | -0.09 | -0.21 | 42.5 | 42.74 | 42.32 | 679386 |
| 1718318400 | 42.76 | 0 | 0.00 | 42.77 | 42.95 | 42.43 | 840700 |
| 1718232000 | 42.76 | -0.09 | -0.21 | 43.6 | 43.61 | 42.665 | 573730 |
| 1718145600 | 42.85 | -0.08 | -0.19 | 42.58 | 43.105 | 42.49 | 705079 |
| 1718059200 | 42.93 | 0.13 | 0.30 | 42.6 | 43.21 | 42.39 | 574609 |
| 1717800000 | 42.8 | -0.5 | -1.15 | 42.92 | 43.22 | 42.67 | 855881 |
| 1717713600 | 43.3 | -0.39 | -0.89 | 43.51 | 43.98 | 42.8 | 2355892 |
| 1717627200 | 43.69 | -0.54 | -1.22 | 44.2 | 44.2 | 43.69 | 663303 |
| 1717540800 | 44.23 | -0.16 | -0.36 | 44.19 | 44.469 | 43.825 | 829236 |
| 1717454400 | 44.39 | -0.17 | -0.38 | 44.61 | 44.74 | 44.39 | 665290 |
| 1717195200 | 44.56 | 1.22 | 2.81 | 43.55 | 44.675 | 43.45 | 845243 |
| 1717108800 | 43.34 | 0.58 | 1.36 | 42.99 | 43.39 | 42.86 | 561228 |
| 1717022400 | 42.76 | -0.64 | -1.47 | 43.01 | 43.0963 | 42.6 | 630667 |
| 1716936000 | 43.4 | -0.32 | -0.73 | 43.76 | 44.22 | 43.35 | 695325 |
| 1716590400 | 43.72 | -0.02 | -0.05 | 43.81 | 43.96 | 43.515 | 547268 |
| 1716504000 | 43.74 | -0.96 | -2.15 | 44.45 | 44.46 | 43.55 | 720057 |
| 1716417600 | 44.7 | -0.6 | -1.32 | 45.01 | 45.17 | 44.57 | 802485 |
| 1716331200 | 45.3 | 0.38 | 0.85 | 44.92 | 45.41 | 44.92 | 690359 |
| 1716244800 | 44.92 | -0.07 | -0.16 | 44.93 | 45.14 | 44.78 | 991416 |
| 1715985600 | 44.99 | -0.28 | -0.62 | 45.26 | 45.485 | 44.82 | 1010386 |
| 1715899200 | 45.27 | 0.63 | 1.41 | 44.62 | 45.355 | 44.6 | 938471 |
| 1715812800 | 44.64 | 0.36 | 0.81 | 44.77 | 44.9153 | 44.5325 | 649470 |
| 1715726400 | 44.28 | -0.49 | -1.09 | 45.16 | 45.2 | 44.23 | 785859 |
| 1715640000 | 44.77 | 0.22 | 0.49 | 44.63 | 45.11 | 44.57 | 822423 |
| 1715380800 | 44.55 | -0.11 | -0.25 | 44.75 | 44.93 | 44.32 | 679433 |
| 1715294400 | 44.66 | 0.6 | 1.36 | 44.07 | 44.7 | 43.9 | 1060516 |
| 1715208000 | 44.06 | -0.37 | -0.83 | 44.32 | 44.365 | 44.06 | 843347 |
| 1715121600 | 44.43 | 0.13 | 0.29 | 44.31 | 44.67 | 44.03 | 1167700 |
| 1715035200 | 44.3 | 0.53 | 1.21 | 43.94 | 44.4841 | 43.86 | 2212369 |
| 1714776000 | 43.77 | 0.29 | 0.67 | 43.99 | 44.14 | 43.14 | 1500480 |
| 1714689600 | 43.48 | -0.44 | -1.00 | 44.12 | 44.205 | 43.445 | 1070372 |
| 1714603200 | 43.92 | 0.69 | 1.60 | 43.42 | 44.24 | 43.05 | 980855 |
| 1714516800 | 43.23 | -0.14 | -0.32 | 43.08 | 43.6 | 42.65 | 1082016 |
| 1714430400 | 43.37 | 0.57 | 1.33 | 42.89 | 43.55 | 42.89 | 985237 |
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
