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 | -1.67 | -3.78084672855 | 44.17 | 45.79 | 41.74 | 909571 | 44.15026903 | CS |
| 4 | -2.29 | -5.11274838134 | 44.79 | 45.79 | 41.74 | 584847 | 43.59463364 | CS |
| 12 | -0.5 | -1.16279069767 | 43 | 47.2 | 41.74 | 791469 | 44.23947466 | CS |
| 26 | 11.18 | 35.6960408685 | 31.32 | 47.2 | 31 | 759177 | 41.69026413 | CS |
| 52 | 14.77 | 53.2636134151 | 27.73 | 47.2 | 24.74 | 656521 | 36.10066323 | CS |
| 156 | 9.5 | 28.7878787879 | 33 | 47.2 | 23.09 | 630268 | 33.13948493 | CS |
| 260 | 9.5 | 28.7878787879 | 33 | 47.2 | 23.09 | 630268 | 33.13948493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380500 | 42.5 | -0.43 | -1.00 | 44.57 | 45.16 | 42.45 | 1230705 |
| 1715294100 | 42.93 | -0.59 | -1.36 | 43.18 | 43.52 | 41.74 | 943206 |
| 1715207700 | 43.52 | -1.48 | -3.29 | 44.5 | 45.14 | 42.73 | 954671 |
| 1715121300 | 45 | -0.15 | -0.33 | 45.14 | 45.79 | 44.93 | 1245086 |
| 1715034900 | 45.15 | 0.98 | 2.22 | 44.28 | 45.3 | 43.89 | 680568 |
| 1714775700 | 44.17 | 0.54 | 1.24 | 44.17 | 44.64 | 43.615 | 724322 |
| 1714689300 | 43.63 | -0.18 | -0.41 | 44.33 | 44.33 | 42.95 | 469985 |
| 1714602900 | 43.81 | 0.71 | 1.65 | 43.11 | 44.52 | 43.05 | 690468 |
| 1714516500 | 43.1 | -0.71 | -1.62 | 43.62 | 44.445 | 43.07 | 462792 |
| 1714430100 | 43.81 | -0.06 | -0.14 | 44.06 | 44.235 | 43.51 | 430173 |
| 1714170900 | 43.87 | 0.44 | 1.01 | 43.49 | 44.51 | 43.23 | 338470 |
| 1714084500 | 43.43 | -0.36 | -0.82 | 43.3 | 43.875 | 42.81 | 515917 |
| 1713998100 | 43.79 | -0.37 | -0.84 | 44.17 | 44.455 | 43.491 | 352178 |
| 1713911700 | 44.16 | 0.96 | 2.22 | 43.59 | 44.54 | 43.11 | 316864 |
| 1713825300 | 43.2 | 0.72 | 1.69 | 42.93 | 43.35 | 42.33 | 332551 |
| 1713566100 | 42.48 | -0.34 | -0.79 | 42.74 | 43.33 | 42.19 | 432538 |
| 1713479700 | 42.82 | -0.03 | -0.07 | 42.71 | 43.09 | 42.31 | 614175 |
| 1713393300 | 42.85 | 0.18 | 0.42 | 42.87 | 43.19 | 42.63 | 479379 |
| 1713306900 | 42.67 | 0.21 | 0.49 | 41.93 | 42.69 | 41.9 | 438995 |
| 1713220500 | 42.46 | -0.85 | -1.96 | 43.56 | 43.93 | 41.96 | 702864 |
| 1712961300 | 43.31 | -1.45 | -3.24 | 44.79 | 44.79 | 43.165 | 571743 |
| 1712874900 | 44.76 | 0.02 | 0.04 | 44.63 | 44.98 | 44.17 | 350431 |
| 1712788500 | 44.74 | -0.3 | -0.67 | 44.2201 | 45.25 | 44.21 | 518873 |
| 1712702100 | 45.04 | -0.2 | -0.44 | 45.59 | 45.62 | 44.47 | 723256 |
| 1712615700 | 45.24 | 0.78 | 1.75 | 45 | 45.58 | 44.68 | 355314 |
| 1712356500 | 44.46 | 0.36 | 0.82 | 43.87 | 44.71 | 43.61 | 726294 |
| 1712270100 | 44.1 | -0.93 | -2.07 | 45.58 | 45.99 | 43.98 | 681918 |
| 1712183700 | 45.03 | 0.89 | 2.02 | 44.06 | 45.06 | 44 | 691768 |
| 1712097300 | 44.14 | -0.61 | -1.36 | 43.93 | 44.27 | 43.37 | 806504 |
| 1712010900 | 44.75 | 0.05 | 0.11 | 45.28 | 45.28 | 44.35 | 677327 |
| 1711665300 | 44.7 | -0.28 | -0.62 | 45.01 | 45.35 | 44.47 | 504434 |
| 1711578900 | 44.98 | 0.22 | 0.49 | 45.21 | 45.56 | 44.34 | 538495 |
| 1711492500 | 44.76 | -0.59 | -1.30 | 45.56 | 46.33 | 44.72 | 653694 |
| 1711406100 | 45.35 | 0.02 | 0.04 | 45.26 | 45.83 | 45.17 | 298036 |
| 1711146900 | 45.33 | -1.23 | -2.64 | 46.37 | 46.595 | 45.27 | 392210 |
| 1711060500 | 46.56 | 1.18 | 2.60 | 45.87 | 47.2 | 45.87 | 745561 |
| 1710974100 | 45.38 | 0.46 | 1.02 | 44.84 | 45.51 | 44.41 | 785160 |
| 1710887700 | 44.92 | 0.98 | 2.23 | 43.58 | 45.01 | 43.4817 | 932725 |
| 1710801300 | 43.94 | -0.19 | -0.43 | 44.13 | 44.31 | 43.55 | 516589 |
| 1710542100 | 44.13 | -0.25 | -0.56 | 44.18 | 44.415 | 43.54 | 1953006 |
| 1710455700 | 44.38 | -0.39 | -0.87 | 44.91 | 45.1 | 43.85 | 649324 |
| 1710369300 | 44.77 | 0.09 | 0.20 | 44.71 | 45.2 | 44.49 | 455880 |
| 1710282900 | 44.68 | 0.6 | 1.36 | 44.15 | 45.12 | 43.76 | 774493 |
| 1710196500 | 44.08 | -1.27 | -2.80 | 45.36 | 45.64 | 44.02 | 757819 |
| 1709940900 | 45.35 | -0.21 | -0.46 | 45.72 | 46.48 | 45.0601 | 579572 |
| 1709854500 | 45.56 | 0.18 | 0.40 | 45.72 | 46.26 | 45.38 | 565619 |
| 1709768100 | 45.38 | -0.02 | -0.04 | 45.9 | 46.35 | 44.942 | 814135 |
| 1709681700 | 45.4 | -0.11 | -0.24 | 45.15 | 45.8065 | 45.02 | 894013 |
| 1709595300 | 45.51 | 0.55 | 1.22 | 44.96 | 45.9 | 44.96 | 1297045 |
| 1709336100 | 44.96 | 0.61 | 1.38 | 44.4 | 44.98 | 43.98 | 940072 |
| 1709249700 | 44.35 | 0.72 | 1.65 | 44 | 45 | 43.67 | 1533118 |
| 1709163300 | 43.63 | -0.56 | -1.27 | 43.56 | 44.4 | 43.44 | 1145502 |
| 1709076900 | 44.19 | 0.31 | 0.71 | 44 | 44.9 | 43.605 | 2745413 |
| 1708990500 | 43.88 | 1.06 | 2.48 | 42.91 | 44.14 | 42.75 | 5275900 |
| 1708731300 | 42.82 | -0.37 | -0.86 | 43.42 | 43.72 | 42.67 | 429923 |
| 1708644900 | 43.19 | -0.31 | -0.71 | 43.89 | 44.78 | 43.19 | 691138 |
| 1708558500 | 43.5 | 0.34 | 0.79 | 43.12 | 43.51 | 42.91 | 777735 |
| 1708472100 | 43.16 | -0.03 | -0.07 | 42.97 | 43.29 | 42.61 | 527997 |
| 1708126500 | 43.19 | -0.1 | -0.23 | 43 | 43.75 | 42.74 | 501989 |
| 1708040100 | 43.29 | -0.35 | -0.80 | 44.25 | 44.4075 | 42.43 | 878084 |
| 1707953700 | 43.64 | 0.46 | 1.07 | 44.42 | 44.51 | 42.35 | 1395544 |
| 1707867300 | 43.18 | -2.22 | -4.89 | 43.67 | 45.4 | 42.68 | 1458759 |
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
