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 | 1.55 | 3.51394241669 | 44.11 | 45.95 | 43.63 | 1222224 | 44.3579145 | DR |
| 4 | 1.65 | 3.74914792093 | 44.01 | 45.95 | 42.375 | 1366946 | 43.77487563 | DR |
| 12 | 1.82 | 4.15145985401 | 43.84 | 45.95 | 39.415 | 1447618 | 43.05174832 | DR |
| 26 | 6.23 | 15.8001521684 | 39.43 | 45.95 | 38.94 | 1552382 | 42.78476575 | DR |
| 52 | 6.45 | 16.4498852334 | 39.21 | 45.95 | 35.3 | 1843737 | 40.41435579 | DR |
| 156 | 20 | 77.9423226812 | 25.66 | 45.95 | 24.77 | 2327441 | 34.7897623 | DR |
| 260 | 7.58 | 19.9054621849 | 38.08 | 45.95 | 17.95 | 2653514 | 31.66091344 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 45.07 | 0.9 | 2.04 | 44.96 | 45.12 | 44.85 | 1375255 |
| 1726872000 | 44.17 | -0.54 | -1.21 | 44.35 | 44.36 | 44.06 | 1329391 |
| 1726785600 | 44.71 | 0.8 | 1.82 | 44.7 | 44.8263 | 44.361 | 1340167 |
| 1726699200 | 43.91 | 0.23 | 0.53 | 43.93 | 44.29 | 43.715 | 1172001 |
| 1726612800 | 43.68 | 0 | 0.00 | 44.11 | 44.14 | 43.63 | 1097603 |
| 1726526400 | 43.68 | 0.04 | 0.09 | 43.39 | 43.71 | 43.38 | 840803 |
| 1726267200 | 43.64 | 0.31 | 0.72 | 43.53 | 43.81 | 43.49 | 845086 |
| 1726180800 | 43.33 | 0.31 | 0.72 | 43.2 | 43.39 | 42.87 | 1144759 |
| 1726094400 | 43.02 | -0.03 | -0.07 | 43.03 | 43.085 | 42.375 | 2234201 |
| 1726008000 | 43.05 | -0.69 | -1.58 | 43.35 | 43.42 | 42.555 | 1922956 |
| 1725921600 | 43.74 | 0.87 | 2.03 | 43.66 | 43.93 | 43.575 | 1173080 |
| 1725662400 | 42.87 | -1.07 | -2.44 | 43.65 | 43.86 | 42.825 | 1434828 |
| 1725576000 | 43.94 | 0.39 | 0.90 | 44.34 | 44.39 | 43.75 | 1569920 |
| 1725489600 | 43.55 | 0.13 | 0.30 | 43.67 | 43.89 | 43.5101 | 1022027 |
| 1725403200 | 43.42 | -1.04 | -2.34 | 43.81 | 43.86 | 43.305 | 2568132 |
| 1725057600 | 44.46 | 0.35 | 0.79 | 44.1 | 44.4999 | 44.07 | 1325742 |
| 1724971200 | 44.11 | 0.16 | 0.36 | 44.02 | 44.225 | 43.805 | 1108558 |
| 1724884800 | 43.95 | -0.22 | -0.50 | 43.68 | 43.995 | 43.63 | 947811 |
| 1724798400 | 44.17 | 0.47 | 1.08 | 44.01 | 44.25 | 43.96 | 2200783 |
| 1724712000 | 43.7 | 0.05 | 0.11 | 43.69 | 43.92 | 43.6 | 834647 |
| 1724452800 | 43.65 | 0.62 | 1.44 | 43.29 | 43.7 | 43.235 | 1406129 |
| 1724366400 | 43.03 | -0.16 | -0.37 | 43.2 | 43.27 | 42.97 | 1161216 |
| 1724280000 | 43.19 | 0.47 | 1.10 | 43.12 | 43.195 | 42.96 | 1181527 |
| 1724193600 | 42.72 | -0.77 | -1.77 | 42.73 | 42.905 | 42.635 | 1303798 |
| 1724107200 | 43.49 | 0.73 | 1.71 | 43.12 | 43.51 | 43.11 | 1426245 |
| 1723848000 | 42.76 | -0.07 | -0.16 | 42.56 | 42.78 | 42.53 | 1198219 |
| 1723761600 | 42.83 | 0.65 | 1.54 | 42.93 | 43.035 | 42.725 | 1435495 |
| 1723675200 | 42.18 | 0.18 | 0.43 | 42.1 | 42.245 | 42.06 | 1277578 |
| 1723588800 | 42 | 0.54 | 1.30 | 41.76 | 42.025 | 41.68 | 1097546 |
| 1723502400 | 41.46 | -0.1 | -0.24 | 41.6 | 41.73 | 41.44 | 1187112 |
| 1723243200 | 41.56 | 0.34 | 0.82 | 41.18 | 41.58 | 41.12 | 1171186 |
| 1723156800 | 41.22 | 0.43 | 1.05 | 40.99 | 41.305 | 40.91 | 1213223 |
| 1723070400 | 40.79 | 0.16 | 0.39 | 41.36 | 41.52 | 40.73 | 1471644 |
| 1722984000 | 40.63 | 0.21 | 0.52 | 40.03 | 40.7399 | 39.94 | 2238791 |
| 1722897600 | 40.42 | -0.88 | -2.13 | 39.63 | 40.62 | 39.415 | 2930496 |
| 1722638400 | 41.3 | -1.16 | -2.73 | 41.44 | 41.59 | 40.91 | 3442251 |
| 1722552000 | 42.46 | -2.69 | -5.96 | 42.93 | 43.01 | 42.085 | 4891004 |
| 1722465600 | 45.15 | 1.62 | 3.72 | 44.79 | 45.53 | 44.69 | 3417240 |
| 1722379200 | 43.53 | 0.23 | 0.53 | 43.46 | 43.67 | 43.42 | 1623475 |
| 1722292800 | 43.3 | 0.02 | 0.05 | 43.4 | 43.44 | 43.17 | 1426427 |
| 1722033600 | 43.28 | 0.44 | 1.03 | 42.76 | 43.37 | 42.73 | 2185557 |
| 1721947200 | 42.84 | -0.03 | -0.07 | 42.79 | 43.105 | 42.63 | 1400980 |
| 1721860800 | 42.87 | -0.36 | -0.83 | 43.12 | 43.235 | 42.86 | 1124578 |
| 1721774400 | 43.23 | -0.24 | -0.55 | 43.06 | 43.29 | 43.03 | 689977 |
| 1721688000 | 43.47 | 0.61 | 1.42 | 43.49 | 43.54 | 43.195 | 830598 |
| 1721428800 | 42.86 | -0.16 | -0.37 | 42.78 | 43.1 | 42.71 | 1726888 |
| 1721342400 | 43.02 | -0.48 | -1.10 | 43.54 | 43.59 | 42.94 | 1078914 |
| 1721256000 | 43.5 | -0.03 | -0.07 | 43.55 | 43.675 | 43.44 | 1157429 |
| 1721169600 | 43.53 | 0.28 | 0.65 | 42.98 | 43.55 | 42.89 | 1012046 |
| 1721083200 | 43.25 | -0.53 | -1.21 | 43.34 | 43.51 | 43.17 | 2030787 |
| 1720824000 | 43.78 | 0.42 | 0.97 | 43.65 | 43.875 | 43.57 | 1089679 |
| 1720737600 | 43.36 | 0.16 | 0.37 | 43.42 | 43.5 | 43.32 | 980162 |
| 1720651200 | 43.2 | 0.22 | 0.51 | 42.97 | 43.29 | 42.94 | 752369 |
| 1720564800 | 42.98 | -0.35 | -0.81 | 42.68 | 43.17 | 42.67 | 1783001 |
| 1720478400 | 43.33 | -0.08 | -0.18 | 43.63 | 43.7 | 43.24 | 617326 |
| 1720219200 | 43.41 | -0.49 | -1.12 | 43.41 | 43.48 | 43.09 | 903785 |
| 1720040640 | 43.9 | -0.18 | -0.41 | 44.01 | 44.2 | 43.745 | 1155652 |
| 1719960000 | 44.08 | 0.27 | 0.62 | 43.84 | 44.11 | 43.69 | 849945 |
| 1719873600 | 43.81 | 0.08 | 0.18 | 43.91 | 44.18 | 43.74 | 882545 |
| 1719614400 | 43.73 | 0 | 0.00 | 43.73 | 43.73 | 43.73 | 0 |
| 1719528000 | 43.73 | 0.02 | 0.05 | 43.96 | 44.045 | 43.65 | 1291565 |
| 1719441600 | 43.71 | -0.12 | -0.27 | 43.55 | 43.77 | 43.49 | 735525 |
| 1719355200 | 43.83 | -0.24 | -0.54 | 43.86 | 43.9311 | 43.645 | 770980 |
| 1719268800 | 44.07 | 0.57 | 1.31 | 44.09 | 44.275 | 43.93 | 2381251 |
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
