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 | 0.7 | 1.58694173657 | 44.11 | 45.56 | 43.55 | 9921820 | 44.53316992 | CS |
| 4 | 2.03 | 4.74520804114 | 42.78 | 46.86 | 42 | 10670880 | 44.10272278 | CS |
| 12 | -1.31 | -2.84041630529 | 46.12 | 50.12 | 40.54 | 9717447 | 45.33117332 | CS |
| 26 | -4.95 | -9.94774919614 | 49.76 | 52.13 | 39.29 | 9277233 | 45.2552551 | CS |
| 52 | -3.39 | -7.03319502075 | 48.2 | 52.13 | 39.29 | 9478609 | 45.71431727 | CS |
| 156 | 17.56 | 64.4403669725 | 27.25 | 52.13 | 18.49 | 13572520 | 33.20773697 | CS |
| 260 | 41.60999995 | 1300.31247812 | 3.20000005 | 52.13 | 1.82000003 | 10895785 | 28.65644846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728509400 | 43.81 | -0.32 | -0.73 | 44.21 | 44.32 | 43.55 | 7025100 |
| 1728422940 | 44.13 | -1.43 | -3.14 | 44.17 | 44.76 | 43.89 | 10103800 |
| 1728336600 | 45.56 | 0.91 | 2.04 | 44.9 | 45.56 | 44.77 | 8776000 |
| 1728077400 | 44.65 | 0.15 | 0.34 | 44.71 | 44.9 | 44.02 | 6191300 |
| 1727991000 | 44.5 | 0.62 | 1.41 | 44.11 | 44.92 | 43.78 | 17512900 |
| 1727904540 | 43.88 | -0.47 | -1.06 | 45.15 | 45.68 | 43.85 | 12362900 |
| 1727818200 | 44.35 | 1 | 2.31 | 43 | 44.77 | 42.85 | 14348300 |
| 1727731800 | 43.35 | -0.2 | -0.46 | 43.84 | 44.02 | 43.07 | 7495300 |
| 1727472600 | 43.55 | 0.65 | 1.52 | 43.3 | 44.13 | 42.69 | 17556800 |
| 1727386140 | 42.9 | -1.92 | -4.28 | 43.82 | 43.91 | 42.46 | 19259000 |
| 1727299740 | 44.82 | -1.83 | -3.92 | 46.45 | 46.86 | 44.67 | 11205500 |
| 1727213400 | 46.65 | 2.09 | 4.69 | 45.52 | 46.65 | 45.31 | 16471400 |
| 1727127000 | 44.56 | 0.34 | 0.77 | 44.15 | 45.01 | 43.92 | 7127500 |
| 1726867800 | 44.22 | 0.42 | 0.96 | 43.7 | 44.3 | 43.21 | 9640300 |
| 1726781400 | 43.8 | 0.6 | 1.39 | 44.06 | 44.37 | 42.92 | 18023900 |
| 1726695000 | 43.2 | -0.23 | -0.53 | 43.1 | 43.7 | 42.7 | 5650800 |
| 1726608600 | 43.43 | 0.55 | 1.28 | 42.69 | 43.43 | 42.52 | 4459400 |
| 1726522200 | 42.88 | -0.59 | -1.36 | 43.6 | 43.8 | 42.74 | 5378100 |
| 1726263000 | 43.47 | 1.17 | 2.77 | 42.84 | 43.89 | 42.73 | 7557600 |
| 1726176540 | 42.3 | -0.27 | -0.63 | 42.78 | 43.23 | 42 | 7271700 |
| 1726090140 | 42.57 | 0.16 | 0.38 | 42.41 | 43.28 | 42.2 | 11336200 |
| 1726003740 | 42.41 | 0.45 | 1.07 | 41.5 | 42.47 | 40.54 | 15623900 |
| 1725917400 | 41.96 | -0.52 | -1.22 | 42.66 | 42.77 | 41.92 | 8396000 |
| 1725658200 | 42.48 | -1.16 | -2.66 | 43.64 | 43.87 | 42.4 | 8339900 |
| 1725571800 | 43.64 | -0.14 | -0.32 | 43.96 | 44.21 | 43.51 | 12255300 |
| 1725485400 | 43.78 | -0.63 | -1.42 | 44.53 | 44.95 | 43.7 | 12726500 |
| 1725399000 | 44.41 | -2.33 | -4.99 | 46.35 | 46.44 | 44.26 | 17873200 |
| 1725312600 | 46.74 | -0.1 | -0.21 | 46.8 | 47.12 | 46.27 | 3748700 |
| 1725053400 | 46.84 | 0.23 | 0.49 | 46.66 | 46.98 | 46.04 | 9825900 |
| 1724967000 | 46.61 | -0.79 | -1.67 | 47.25 | 47.44 | 46.41 | 5975100 |
| 1724880600 | 47.4 | -0.42 | -0.88 | 47.45 | 47.54 | 46.66 | 7539300 |
| 1724794140 | 47.82 | 0.62 | 1.31 | 47.25 | 47.89 | 47.05 | 6706800 |
| 1724707740 | 47.2 | 0.03 | 0.06 | 47.61 | 48.49 | 47.18 | 7140700 |
| 1724448600 | 47.17 | 0.13 | 0.28 | 47.52 | 47.6 | 46.91 | 5835000 |
| 1724362140 | 47.04 | 0.16 | 0.34 | 46.7 | 47.2 | 46.51 | 6618100 |
| 1724275740 | 46.88 | -0.99 | -2.07 | 47.82 | 48.17 | 46.7 | 6719700 |
| 1724189340 | 47.87 | -0.18 | -0.37 | 47.93 | 48.2 | 47.32 | 6272600 |
| 1724102940 | 48.05 | -1.14 | -2.32 | 49.61 | 49.65 | 47.64 | 11748800 |
| 1723843800 | 49.19 | 0.29 | 0.59 | 48.25 | 49.71 | 47.75 | 12667300 |
| 1723757340 | 48.9 | -0.79 | -1.59 | 49.85 | 50.12 | 48.73 | 8509100 |
| 1723671000 | 49.69 | 0.66 | 1.35 | 49.25 | 49.89 | 48.85 | 8594400 |
| 1723584600 | 49.03 | 0.43 | 0.88 | 49 | 49.43 | 48.48 | 9328000 |
| 1723498200 | 48.6 | 0.87 | 1.82 | 48 | 48.89 | 47.71 | 8594700 |
| 1723239000 | 47.73 | 1.19 | 2.56 | 48.1 | 49.15 | 47.7 | 14570900 |
| 1723152600 | 46.54 | 1.55 | 3.45 | 44.99 | 46.54 | 44.55 | 7248500 |
| 1723066200 | 44.99 | 1.82 | 4.22 | 45.06 | 45.39 | 44.16 | 10034100 |
| 1722979740 | 43.17 | -1.96 | -4.34 | 43.95 | 44.39 | 43.15 | 14374200 |
| 1722893400 | 45.13 | -0.9 | -1.96 | 44.6 | 45.56 | 44.49 | 12706200 |
| 1722634200 | 46.03 | -1.83 | -3.82 | 47.8 | 48.01 | 45.82 | 11807000 |
| 1722547800 | 47.86 | -0.21 | -0.44 | 48.41 | 49.15 | 47.52 | 10627700 |
| 1722461400 | 48.07 | 1.06 | 2.25 | 47.96 | 48.2 | 47.31 | 6846100 |
| 1722374940 | 47.01 | -0.24 | -0.51 | 47.28 | 48.17 | 46.81 | 5952200 |
| 1722288600 | 47.25 | -0.25 | -0.53 | 47.62 | 48.68 | 46.91 | 9657300 |
| 1722029400 | 47.5 | 1.67 | 3.64 | 45.88 | 47.89 | 45.82 | 10334500 |
| 1721943000 | 45.83 | -0.15 | -0.33 | 45.5 | 45.95 | 45.21 | 6850300 |
| 1721856600 | 45.98 | 2.29 | 5.24 | 43.99 | 46.28 | 43.81 | 17071600 |
| 1721770140 | 43.69 | -1.17 | -2.61 | 44.5 | 44.6 | 43.62 | 6027800 |
| 1721683800 | 44.86 | -0.39 | -0.86 | 45.25 | 45.37 | 44.68 | 3373100 |
| 1721424600 | 45.25 | -0.25 | -0.55 | 45.48 | 45.76 | 45.11 | 4086600 |
| 1721338200 | 45.5 | -0.62 | -1.34 | 46.12 | 46.75 | 45.09 | 5685900 |
| 1721251800 | 46.12 | 0.63 | 1.38 | 45.8 | 46.17 | 45.62 | 4098800 |
| 1721165340 | 45.49 | -0.98 | -2.11 | 46.16 | 46.41 | 45.44 | 4076900 |
| 1721079000 | 46.47 | 0.9 | 1.97 | 45.59 | 46.82 | 45.55 | 6804700 |
| 1720819800 | 45.57 | 0.28 | 0.62 | 45.38 | 45.98 | 45.38 | 4764200 |
| 1720733400 | 45.29 | -0.11 | -0.24 | 45.48 | 45.77 | 44.88 | 4618500 |
| 1720647000 | 45.4 | -0.02 | -0.04 | 45.41 | 45.9 | 44.8 | 5999800 |
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
