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 | -0.481983015837 | 43.57 | 45.11 | 43.07 | 6659 | 44.05413602 | CS |
| 4 | 4.24 | 10.8384458078 | 39.12 | 45.11 | 38.27 | 12051 | 41.33295207 | CS |
| 12 | 3.22 | 8.02192326856 | 40.14 | 45.11 | 38.25 | 7505 | 41.16223834 | CS |
| 26 | 8.85 | 25.6447406549 | 34.51 | 45.11 | 33.64 | 7115 | 39.67680522 | CS |
| 52 | 12.29 | 39.5558416479 | 31.07 | 45.11 | 29 | 8013 | 35.7426586 | CS |
| 156 | 9.6 | 28.4360189573 | 33.76 | 45.11 | 28.295 | 10413 | 34.46402104 | CS |
| 260 | 9.6 | 28.4360189573 | 33.76 | 45.11 | 28.295 | 10413 | 34.46402104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715812800 | 43.36 | -1.26 | -2.82 | 45.11 | 45.11 | 43.36 | 23575 |
| 1715726400 | 44.6202 | 0.73 | 1.65 | 43.97 | 44.625 | 43.97 | 3327 |
| 1715640000 | 43.895 | -0.33 | -0.73 | 44.13 | 44.22 | 43.8827 | 3321 |
| 1715380800 | 44.22 | 0.02 | 0.05 | 44.2 | 44.68 | 44.01 | 9126 |
| 1715294400 | 44.2 | 0.59 | 1.35 | 43.67 | 44.2 | 43.56 | 8326 |
| 1715208000 | 43.61 | -0.45 | -1.02 | 43.57 | 43.97 | 43.07 | 9193 |
| 1715121600 | 44.06 | 0.37 | 0.85 | 43.72 | 44.06 | 43.6701 | 11369 |
| 1715035200 | 43.69 | 1.08 | 2.53 | 43.12 | 43.72 | 42.61 | 10471 |
| 1714776000 | 42.61 | 1 | 2.40 | 41.99 | 42.61 | 41.99 | 2385 |
| 1714689600 | 41.61 | 0.47 | 1.14 | 41.55 | 41.68 | 40.95 | 5341 |
| 1714603200 | 41.14 | 0.97 | 2.41 | 40.28 | 41.29 | 39.94 | 86795 |
| 1714516800 | 40.17 | -0.7 | -1.71 | 40.68 | 40.68 | 40.08 | 43194 |
| 1714430400 | 40.87 | 0.06 | 0.15 | 41.07 | 41.22 | 40.77 | 3211 |
| 1714171200 | 40.81 | 0.52 | 1.29 | 40.33 | 40.92 | 40.33 | 2659 |
| 1714084800 | 40.29 | -0.16 | -0.40 | 39.45 | 40.3 | 39.45 | 4998 |
| 1713998400 | 40.45 | 0.05 | 0.12 | 40.1 | 40.49 | 40.1 | 3008 |
| 1713912000 | 40.4 | 0.71 | 1.79 | 39.64 | 40.4238 | 39.64 | 1533 |
| 1713825600 | 39.69 | 0.83 | 2.14 | 39.01 | 39.69 | 38.93 | 11132 |
| 1713566400 | 38.86 | 0.43 | 1.12 | 38.27 | 39.04 | 38.27 | 14754 |
| 1713480000 | 38.43 | -0.62 | -1.59 | 39.33 | 39.33 | 38.35 | 1918 |
| 1713393600 | 39.05 | 0.29 | 0.75 | 39.12 | 39.14 | 38.66 | 4953 |
| 1713307200 | 38.76 | -0.16 | -0.41 | 38.27 | 38.81 | 38.25 | 4315 |
| 1713220800 | 38.92 | -0.34 | -0.87 | 39.45 | 39.5 | 38.7051 | 5409 |
| 1712961600 | 39.26 | -0.42 | -1.06 | 39.32 | 39.55 | 39.06 | 3214 |
| 1712875200 | 39.68 | 0.56 | 1.43 | 39.28 | 39.68 | 38.995 | 3163 |
| 1712788800 | 39.12 | -1.91 | -4.66 | 39.95 | 39.95 | 38.96 | 14421 |
| 1712702400 | 41.03 | 0.44 | 1.08 | 40.69 | 41.04 | 40.335 | 4186 |
| 1712616000 | 40.59 | 0.24 | 0.59 | 40.53 | 40.59 | 40.41 | 1988 |
| 1712356800 | 40.35 | 0.3 | 0.75 | 40 | 40.4907 | 39.85 | 4444 |
| 1712270400 | 40.05 | -0.6 | -1.48 | 41.03 | 41.51 | 40.05 | 5185 |
| 1712184000 | 40.65 | 0.21 | 0.52 | 40.45 | 40.99 | 40.45 | 5777 |
| 1712097600 | 40.44 | -0.68 | -1.65 | 40.9058 | 40.9058 | 40.43 | 3105 |
| 1712011200 | 41.12 | -0.66 | -1.58 | 41.7 | 41.7 | 41.036 | 6222 |
| 1711665600 | 41.78 | 0.45 | 1.08 | 41.36 | 41.935 | 41.34 | 2213 |
| 1711579200 | 41.3321 | 0.38 | 0.93 | 41.16 | 41.37 | 41.01 | 2684 |
| 1711492800 | 40.95 | -0.73 | -1.75 | 41.66 | 41.66 | 40.95 | 1828 |
| 1711406400 | 41.68 | -0.34 | -0.81 | 41.9 | 42.18 | 41.68 | 1919 |
| 1711147200 | 42.02 | -0.65 | -1.52 | 42.6 | 42.6 | 41.97 | 1988 |
| 1711060800 | 42.67 | 0.57 | 1.35 | 42.09 | 43.07 | 42.09 | 6998 |
| 1710974400 | 42.1 | 0.99 | 2.41 | 40.94 | 42.3 | 40.94 | 1721 |
| 1710888000 | 41.11 | 0.16 | 0.38 | 40.77 | 41.35 | 40.77 | 1264 |
| 1710801600 | 40.9548 | -0.05 | -0.11 | 40.99 | 40.99 | 40.83 | 1130 |
| 1710542400 | 41 | -0.11 | -0.27 | 41.11 | 41.11 | 40.6556 | 2710 |
| 1710456000 | 41.11 | -0.92 | -2.19 | 41.77 | 41.77 | 40.5001 | 6225 |
| 1710369600 | 42.03 | 0.23 | 0.55 | 41.87 | 42.46 | 41.87 | 2575 |
| 1710283200 | 41.8 | -0.21 | -0.50 | 41.98 | 42.26 | 41.8 | 11721 |
| 1710196800 | 42.01 | 0.32 | 0.77 | 41.32 | 42.18 | 41.32 | 2428 |
| 1709941200 | 41.69 | -0.49 | -1.16 | 42.44 | 42.53 | 41.53 | 9715 |
| 1709854800 | 42.18 | 0.64 | 1.54 | 41.92 | 42.2 | 41.92 | 6091 |
| 1709768400 | 41.54 | 0.28 | 0.68 | 41.62 | 42.49 | 41.46 | 5914 |
| 1709682000 | 41.26 | -0.01 | -0.02 | 41.36 | 41.45 | 41.04 | 2828 |
| 1709595600 | 41.27 | -0.12 | -0.29 | 41.61 | 41.67 | 41.23 | 12070 |
| 1709336400 | 41.39 | 0.29 | 0.71 | 41 | 42.12 | 41 | 14067 |
| 1709250000 | 41.1 | 0.16 | 0.39 | 41.23 | 41.23 | 40.89 | 5760 |
| 1709163600 | 40.94 | -0.17 | -0.41 | 40.78 | 41.05 | 40.78 | 5699 |
| 1709077200 | 41.11 | 0.3 | 0.74 | 40.86 | 41.28 | 40.5 | 2999 |
| 1708990800 | 40.81 | -0.44 | -1.07 | 41.18 | 41.3555 | 40.75 | 4776 |
| 1708731600 | 41.25 | 0.09 | 0.22 | 41.06 | 41.54 | 41.06 | 7957 |
| 1708645200 | 41.16 | 1.19 | 2.98 | 40.12 | 41.16 | 40.12 | 11374 |
| 1708558800 | 39.97 | -0.38 | -0.94 | 40.14 | 40.42 | 39.88 | 3705 |
| 1708472400 | 40.35 | 0.09 | 0.22 | 40.26 | 40.67 | 40.01 | 19219 |
| 1708126800 | 40.26 | -0.15 | -0.37 | 40.18 | 40.82 | 40.18 | 3293 |
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
