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 | -0.98 | -2.24256292906 | 43.7 | 44.95 | 42.67 | 6346 | 43.82114857 | CS |
| 4 | -0.58 | -1.33949191686 | 43.3 | 44.95 | 42.28 | 10879 | 43.06053886 | CS |
| 12 | 4.07 | 10.5304010349 | 38.65 | 44.95 | 38.28 | 13831 | 41.10401933 | CS |
| 26 | 8.1 | 23.3968804159 | 34.62 | 44.95 | 33.555 | 12668 | 38.82860312 | CS |
| 52 | 7.22 | 20.338028169 | 35.5 | 44.95 | 31.5407 | 15915 | 36.2043882 | CS |
| 156 | 14.92 | 53.6690647482 | 27.8 | 44.95 | 26.98 | 20456 | 34.36867224 | CS |
| 260 | 29.07 | 212.967032967 | 13.65 | 44.95 | 0.5 | 149715 | 10.06392603 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 42.72 | -0.13 | -0.30 | 42.81 | 43.3511 | 42.67 | 7222 |
| 1721947200 | 42.85 | -0.5 | -1.15 | 43.25 | 43.57 | 42.84 | 6191 |
| 1721860800 | 43.35 | -0.9 | -2.03 | 44.32 | 44.32 | 43.18 | 6535 |
| 1721774400 | 44.25 | -0.22 | -0.50 | 44.55 | 44.95 | 44.15 | 6142 |
| 1721688000 | 44.471 | 0.48 | 1.09 | 44 | 44.471 | 44 | 8487 |
| 1721428800 | 43.9895 | 0.4 | 0.92 | 43.54 | 44.04 | 43.455 | 3212 |
| 1721342400 | 43.5867 | 0.38 | 0.87 | 43.28 | 43.7399 | 43.08 | 5020 |
| 1721256000 | 43.21 | 0.01 | 0.01 | 43.175 | 43.395 | 43.1 | 10631 |
| 1721169600 | 43.205 | -0.03 | -0.06 | 43.25 | 43.3299 | 43.1644 | 5929 |
| 1721083200 | 43.23 | 0.26 | 0.61 | 43.18 | 43.46 | 42.8675 | 6545 |
| 1720824000 | 42.97 | 0.2 | 0.47 | 42.73 | 43.24 | 42.705 | 8474 |
| 1720737600 | 42.77 | 0.45 | 1.06 | 42.35 | 42.93 | 42.28 | 14922 |
| 1720651200 | 42.32 | -0.71 | -1.66 | 42.87 | 43 | 42.28 | 36187 |
| 1720564800 | 43.0332 | -0.1 | -0.22 | 43.11 | 43.3521 | 42.92 | 12634 |
| 1720478400 | 43.13 | -0.43 | -0.99 | 43.47 | 43.95 | 43.02 | 11893 |
| 1720219200 | 43.56 | -0 | -0.01 | 43.61 | 43.85 | 43.33 | 18532 |
| 1720040640 | 43.5646 | 0.64 | 1.50 | 43.24 | 43.7 | 43.1 | 4198 |
| 1719960000 | 42.92 | 0.26 | 0.61 | 42.75 | 43.08 | 42.71 | 4892 |
| 1719873600 | 42.66 | -0.29 | -0.68 | 43.3 | 43.3 | 42.5 | 23832 |
| 1719614400 | 42.95 | 0.08 | 0.19 | 43.14 | 43.23 | 42.5 | 34382 |
| 1719528000 | 42.87 | 0.87 | 2.07 | 42.02 | 43.01 | 42.02 | 37790 |
| 1719441600 | 42 | 0.58 | 1.39 | 41.51 | 42.35 | 41.31 | 59211 |
| 1719355200 | 41.425 | 0.4 | 0.99 | 41.2 | 41.6099 | 41 | 14056 |
| 1719268800 | 41.02 | 0.42 | 1.03 | 40.83 | 41.115 | 40.1772 | 35734 |
| 1719009600 | 40.6 | 0.31 | 0.77 | 40.3 | 40.8613 | 40.19 | 12923 |
| 1718923200 | 40.29 | 0.59 | 1.49 | 39.82 | 40.29 | 39.82 | 12373 |
| 1718750400 | 39.7 | 0.24 | 0.61 | 39.5 | 40.2467 | 39.5 | 11559 |
| 1718664000 | 39.46 | 0 | 0.00 | 39.44 | 39.9699 | 39.22 | 20367 |
| 1718404800 | 39.46 | -0.64 | -1.60 | 39.85 | 39.91 | 39.38 | 11042 |
| 1718318400 | 40.1 | -0.31 | -0.77 | 40.13 | 40.3174 | 39.475 | 6883 |
| 1718232000 | 40.41 | 0.21 | 0.52 | 40.37 | 40.76 | 40.37 | 8120 |
| 1718145600 | 40.2 | -0.23 | -0.57 | 40.28 | 40.584 | 40.015 | 6809 |
| 1718059200 | 40.43 | 0.45 | 1.11 | 39.95 | 40.61 | 39.6845 | 7493 |
| 1717800000 | 39.985 | -0.09 | -0.21 | 39.91 | 40.2773 | 39.69 | 8449 |
| 1717713600 | 40.07 | 0.28 | 0.70 | 39.65 | 40.3099 | 39.5919 | 3696 |
| 1717627200 | 39.79 | 0.19 | 0.48 | 39.56 | 39.9876 | 39.1701 | 8020 |
| 1717540800 | 39.6 | -0.38 | -0.95 | 39.5 | 39.9434 | 39.3398 | 12830 |
| 1717454400 | 39.98 | -0.36 | -0.89 | 40.51 | 40.69 | 39.55 | 17508 |
| 1717195200 | 40.34 | 0.77 | 1.95 | 39.91 | 40.34 | 39.81 | 12565 |
| 1717108800 | 39.57 | 0.37 | 0.94 | 39.4 | 39.65 | 39.2144 | 15074 |
| 1717022400 | 39.2 | -0.71 | -1.78 | 39.78 | 39.78 | 39.1601 | 21672 |
| 1716936000 | 39.91 | 0.03 | 0.09 | 39.8 | 39.98 | 39.72 | 11578 |
| 1716590400 | 39.875 | 0.01 | 0.03 | 39.9 | 39.99 | 39.7006 | 8827 |
| 1716504000 | 39.865 | -0.87 | -2.14 | 40.13 | 40.491 | 39.43 | 20283 |
| 1716417600 | 40.735 | -0.87 | -2.08 | 41.58 | 41.94 | 40.5012 | 19858 |
| 1716331200 | 41.6 | 0.31 | 0.75 | 40.92 | 41.7999 | 40.8935 | 16976 |
| 1716244800 | 41.29 | 0.69 | 1.70 | 40.8 | 41.29 | 40.8 | 14342 |
| 1715985600 | 40.6 | 0.47 | 1.17 | 40.35 | 40.6713 | 40.29 | 8158 |
| 1715899200 | 40.13 | 0.22 | 0.55 | 39.8 | 40.3499 | 39.8 | 9686 |
| 1715812800 | 39.91 | -0.02 | -0.05 | 40.04 | 40.1586 | 39.9013 | 9673 |
| 1715726400 | 39.93 | 0.32 | 0.81 | 39.63 | 39.9449 | 39.56 | 13795 |
| 1715640000 | 39.61 | -0.16 | -0.40 | 39.68 | 39.95 | 39.5501 | 13222 |
| 1715380800 | 39.77 | -0.17 | -0.43 | 40.12 | 40.12 | 39.5391 | 18410 |
| 1715294400 | 39.94 | 0.79 | 2.02 | 39.15 | 39.9999 | 39.14 | 23757 |
| 1715208000 | 39.15 | 0.09 | 0.23 | 39.18 | 39.24 | 38.9501 | 13314 |
| 1715121600 | 39.06 | 0.27 | 0.70 | 38.82 | 39.06 | 38.71 | 15877 |
| 1715035200 | 38.79 | 0.4 | 1.04 | 38.7 | 38.81 | 38.5 | 4975 |
| 1714776000 | 38.39 | -0.13 | -0.34 | 38.65 | 38.7399 | 38.28 | 10527 |
| 1714689600 | 38.52 | 0.53 | 1.40 | 37.86 | 38.6491 | 37.77 | 7052 |
| 1714603200 | 37.99 | -0.3 | -0.78 | 38.24 | 38.3 | 37.5729 | 19863 |
| 1714516800 | 38.2905 | -0.59 | -1.51 | 38.88 | 38.88 | 38.08 | 5283 |
| 1714430400 | 38.876 | -0.04 | -0.11 | 38.76 | 39.0114 | 38.76 | 3434 |
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
