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 | -0.21 | -0.476730987514 | 44.05 | 44.13 | 42.845 | 287122 | 43.57115845 | SP |
| 4 | 0.81 | 1.88240762259 | 43.03 | 44.46 | 42.34 | 416923 | 43.495254 | SP |
| 12 | 4.39 | 11.1280101394 | 39.45 | 45.22 | 39.185 | 553748 | 42.62305834 | SP |
| 26 | 4.71 | 12.0368004089 | 39.13 | 45.22 | 37.02 | 678674 | 40.39357007 | SP |
| 52 | 7.28 | 19.9124726477 | 36.56 | 45.22 | 35.38 | 730513 | 40.0996073 | SP |
| 156 | 17.35 | 65.496413741 | 26.49 | 45.22 | 23.08 | 923987 | 34.23165736 | SP |
| 260 | 10.93 | 33.2117897296 | 32.91 | 45.22 | 12.23 | 889039 | 29.69239124 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985000 | 43.84 | 0.48 | 1.11 | 43.38 | 43.9 | 43.38 | 219075 |
| 1715898600 | 43.36 | -0.22 | -0.50 | 43.5 | 43.6056 | 43.2501 | 270380 |
| 1715812200 | 43.58 | -0.03 | -0.07 | 43.42 | 43.635 | 42.845 | 440244 |
| 1715725800 | 43.61 | -0.03 | -0.07 | 43.57 | 43.68 | 43.385 | 266860 |
| 1715639400 | 43.64 | -0.07 | -0.16 | 43.79 | 43.98 | 43.475 | 296741 |
| 1715380200 | 43.71 | -0.09 | -0.21 | 44.05 | 44.13 | 43.62 | 161387 |
| 1715293800 | 43.8 | 0.55 | 1.27 | 43.28 | 43.828 | 43.28 | 231245 |
| 1715207400 | 43.25 | -0.01 | -0.02 | 42.99 | 43.3672 | 42.92 | 264294 |
| 1715121000 | 43.26 | -0.05 | -0.12 | 43.32 | 43.5 | 43.215 | 258730 |
| 1715034600 | 43.31 | 0.43 | 1.00 | 43.21 | 43.635 | 43.14 | 356027 |
| 1714775400 | 42.88 | 0.01 | 0.02 | 43.02 | 43.02 | 42.51 | 449551 |
| 1714689000 | 42.87 | 0.34 | 0.80 | 42.79 | 43.05 | 42.695 | 827260 |
| 1714602600 | 42.53 | -0.6 | -1.39 | 43 | 43.19 | 42.34 | 595846 |
| 1714516200 | 43.13 | -1.17 | -2.64 | 44.11 | 44.15 | 43.1 | 564406 |
| 1714429800 | 44.3 | 0.22 | 0.50 | 44.06 | 44.385 | 44.03 | 207155 |
| 1714170600 | 44.08 | -0.29 | -0.65 | 44.19 | 44.2287 | 43.7199 | 495800 |
| 1714084200 | 44.37 | 0.25 | 0.57 | 44.07 | 44.46 | 43.73 | 381560 |
| 1713997800 | 44.12 | 0.03 | 0.07 | 43.97 | 44.15 | 43.77 | 255867 |
| 1713911400 | 44.09 | 0.2 | 0.46 | 43.73 | 44.11 | 43.52 | 524890 |
| 1713825000 | 43.89 | 0.28 | 0.64 | 43.45 | 44.1399 | 43.115 | 529102 |
| 1713565800 | 43.61 | 0.58 | 1.35 | 43.03 | 43.8 | 43.03 | 953535 |
| 1713479400 | 43.03 | -0.11 | -0.25 | 43.24 | 43.41 | 42.89 | 1513440 |
| 1713393000 | 43.14 | -0.12 | -0.28 | 43.21 | 43.57 | 42.88 | 980033 |
| 1713306600 | 43.26 | -0.43 | -0.98 | 43.5 | 43.5 | 42.95 | 1556281 |
| 1713220200 | 43.69 | -0.35 | -0.79 | 44.21 | 44.36 | 43.59 | 1340582 |
| 1712961000 | 44.04 | -0.57 | -1.28 | 44.87 | 45.22 | 43.87 | 706287 |
| 1712874600 | 44.61 | -0.15 | -0.34 | 44.9 | 44.9 | 44.14 | 488279 |
| 1712788200 | 44.76 | 0.13 | 0.30 | 44.47 | 44.815 | 44.31 | 475177 |
| 1712701800 | 44.625 | 0.03 | 0.08 | 44.74 | 44.89 | 44.3504 | 509003 |
| 1712615400 | 44.59 | -0.09 | -0.20 | 44.74 | 44.87 | 44.42 | 324941 |
| 1712356200 | 44.68 | 0.41 | 0.93 | 44.38 | 44.8025 | 44.16 | 514298 |
| 1712269800 | 44.27 | -0.03 | -0.07 | 44.36 | 44.51 | 44.12 | 508584 |
| 1712183400 | 44.3 | 0.36 | 0.82 | 44.07 | 44.335 | 43.96 | 434990 |
| 1712097000 | 43.94 | 0.68 | 1.57 | 43.55 | 43.97 | 43.55 | 937591 |
| 1712010600 | 43.26 | 0.31 | 0.72 | 42.98 | 43.34 | 42.68 | 532225 |
| 1711665000 | 42.95 | 0.39 | 0.92 | 42.73 | 43.005 | 42.66 | 717631 |
| 1711578600 | 42.56 | 0.33 | 0.78 | 42.17 | 42.575 | 42.1 | 696836 |
| 1711492200 | 42.23 | -0.36 | -0.85 | 42.68 | 42.72 | 42.22 | 815589 |
| 1711405800 | 42.59 | 0.42 | 1.00 | 42.3 | 42.78 | 42.28 | 654962 |
| 1711146600 | 42.17 | -0.09 | -0.21 | 42.22 | 42.33 | 42.0821 | 257122 |
| 1711060200 | 42.26 | 0.07 | 0.17 | 42.17 | 42.3999 | 42.11 | 459036 |
| 1710973800 | 42.19 | 0.09 | 0.21 | 41.88 | 42.29 | 41.8 | 284674 |
| 1710887400 | 42.1 | 0.34 | 0.81 | 41.75 | 42.1799 | 41.73 | 505109 |
| 1710801000 | 41.76 | 0.19 | 0.46 | 41.7 | 41.8 | 41.4199 | 419559 |
| 1710541800 | 41.57 | 0.08 | 0.19 | 41.5 | 41.84 | 41.475 | 524259 |
| 1710455400 | 41.49 | 0.25 | 0.61 | 41.32 | 41.51 | 41.18 | 1882389 |
| 1710369000 | 41.24 | 0.6 | 1.48 | 40.95 | 41.4258 | 40.95 | 479123 |
| 1710282600 | 40.64 | 0.02 | 0.05 | 40.65 | 40.75 | 40.42 | 339508 |
| 1710196200 | 40.62 | 0.27 | 0.67 | 40.26 | 40.62 | 40.0501 | 495364 |
| 1709940600 | 40.35 | -0.04 | -0.10 | 40.37 | 40.45 | 40.18 | 325619 |
| 1709854200 | 40.39 | 0.27 | 0.67 | 40.16 | 40.56 | 40.14 | 419618 |
| 1709767800 | 40.12 | 0.32 | 0.80 | 40.28 | 40.42 | 40.035 | 373404 |
| 1709681400 | 39.8 | 0.21 | 0.53 | 39.54 | 40.0217 | 39.48 | 352755 |
| 1709595000 | 39.59 | -0.39 | -0.98 | 40.01 | 40.03 | 39.56 | 513422 |
| 1709335800 | 39.98 | 0.53 | 1.34 | 39.72 | 40.145 | 39.68 | 525640 |
| 1709249400 | 39.45 | 0.19 | 0.48 | 39.41 | 39.5671 | 39.3275 | 432619 |
| 1709163000 | 39.26 | -0.26 | -0.66 | 39.48 | 39.6906 | 39.185 | 528942 |
| 1709076600 | 39.52 | -0.04 | -0.10 | 39.58 | 39.7875 | 39.39 | 412704 |
| 1708990200 | 39.56 | 0.05 | 0.13 | 39.38 | 39.73 | 39.24 | 401350 |
| 1708731000 | 39.51 | -0.18 | -0.45 | 39.45 | 39.6099 | 39.2 | 470693 |
| 1708644600 | 39.69 | 0.01 | 0.03 | 39.63 | 39.87 | 39.36 | 472836 |
| 1708558200 | 39.68 | 0.68 | 1.74 | 39.1 | 39.68 | 39.05 | 673219 |
| 1708471800 | 39 | -0.3 | -0.76 | 39.31 | 39.365 | 38.9421 | 563290 |
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
