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 | -0.41 | -0.933515482696 | 43.92 | 44.19 | 41.71 | 1414485 | 42.97053751 | CS |
| 4 | -0.42 | -0.956066469383 | 43.93 | 46.38 | 41.51 | 1354852 | 43.97782528 | CS |
| 12 | -0.8 | -1.8054615211 | 44.31 | 47.83 | 39.01 | 1334758 | 44.21577662 | CS |
| 26 | 5.06 | 13.1599479844 | 38.45 | 47.83 | 33.44 | 1331019 | 40.96356408 | CS |
| 52 | 17.01 | 64.1886792453 | 26.5 | 47.83 | 24.4 | 1411353 | 37.65958419 | CS |
| 156 | -2.02 | -4.43663518559 | 45.53 | 54.4 | 24.4 | 1274822 | 37.68166012 | CS |
| 260 | 10.05 | 30.0358637179 | 33.46 | 54.4 | 10.91 | 1294919 | 34.6516945 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728340800 | 43.34 | -0.49 | -1.12 | 43.6 | 43.8 | 42.89 | 1361383 |
| 1728081600 | 43.83 | 1.09 | 2.55 | 43.73 | 44.19 | 43.49 | 1437061 |
| 1727995200 | 42.74 | 0.21 | 0.49 | 42.25 | 42.75 | 41.71 | 1048282 |
| 1727908800 | 42.53 | 0.04 | 0.09 | 42.35 | 42.76 | 42.07 | 1341430 |
| 1727822400 | 42.49 | -1.98 | -4.45 | 43.92 | 43.92 | 42.395 | 1884268 |
| 1727736000 | 44.47 | 0.66 | 1.51 | 43.75 | 44.72 | 43.57 | 791675 |
| 1727476800 | 43.81 | -0.01 | -0.02 | 44.11 | 44.46 | 43.65 | 628066 |
| 1727390400 | 43.82 | 0.6 | 1.39 | 43.81 | 43.859 | 43.24 | 828706 |
| 1727304000 | 43.22 | -0.5 | -1.14 | 43.7 | 43.76 | 43 | 1239148 |
| 1727217600 | 43.72 | -0.81 | -1.82 | 44.6 | 44.97 | 43.51 | 1251903 |
| 1727131200 | 44.53 | -0.47 | -1.04 | 45.07 | 45.37 | 44.4 | 1346090 |
| 1726872000 | 45 | -0.58 | -1.27 | 45.43 | 45.47 | 44.74 | 2930063 |
| 1726785600 | 45.58 | 0.55 | 1.22 | 45.77 | 46.14 | 44.93 | 1388877 |
| 1726699200 | 45.03 | 0.26 | 0.58 | 44.83 | 46.38 | 44.305 | 1430051 |
| 1726612800 | 44.77 | -0.02 | -0.04 | 45.46 | 45.72 | 44.365 | 2310269 |
| 1726526400 | 44.79 | 0.17 | 0.38 | 44.7 | 45.19 | 44.36 | 1068337 |
| 1726267200 | 44.62 | 0.92 | 2.11 | 44.11 | 44.66 | 44.1 | 1056437 |
| 1726180800 | 43.7 | 0.91 | 2.13 | 42.97 | 43.73 | 42.59 | 1285413 |
| 1726094400 | 42.79 | -0.5 | -1.16 | 42.58 | 42.85 | 41.51 | 1112632 |
| 1726008000 | 43.29 | -0.64 | -1.46 | 43.93 | 44.26 | 42.19 | 1356955 |
| 1725921600 | 43.93 | 1.25 | 2.93 | 42.99 | 44.14 | 42.7 | 1752199 |
| 1725662400 | 42.68 | -1.21 | -2.76 | 44 | 44.54 | 42.62 | 1013754 |
| 1725576000 | 43.89 | -0.14 | -0.32 | 44.52 | 44.525 | 43.73 | 941599 |
| 1725489600 | 44.03 | -0.93 | -2.07 | 44.31 | 45.055 | 43.77 | 1942210 |
| 1725403200 | 44.96 | -1.16 | -2.52 | 45.68 | 46.3 | 44.78 | 1307827 |
| 1725057600 | 46.12 | 0.18 | 0.39 | 46.07 | 46.3501 | 45.42 | 1027351 |
| 1724971200 | 45.94 | -0.09 | -0.20 | 46.42 | 46.46 | 45.57 | 894380 |
| 1724884800 | 46.03 | 0.64 | 1.41 | 45.32 | 46.275 | 45.22 | 901398 |
| 1724798400 | 45.39 | -0.04 | -0.09 | 45.18 | 45.71 | 44.92 | 766254 |
| 1724712000 | 45.43 | -0.68 | -1.47 | 46.43 | 46.6 | 45.32 | 1372695 |
| 1724452800 | 46.11 | 2.2 | 5.01 | 44.38 | 46.57 | 44.25 | 1124003 |
| 1724366400 | 43.91 | 0.12 | 0.27 | 43.74 | 44.28 | 43.56 | 643909 |
| 1724280000 | 43.79 | 0.23 | 0.53 | 43.82 | 43.9 | 43.02 | 731826 |
| 1724193600 | 43.56 | -0.41 | -0.93 | 43.73 | 44.02 | 43.286 | 827585 |
| 1724107200 | 43.97 | 0.62 | 1.43 | 43.37 | 43.98 | 43.25 | 725581 |
| 1723848000 | 43.35 | 0.49 | 1.14 | 42.57 | 43.5 | 42.57 | 1197686 |
| 1723761600 | 42.86 | 1.31 | 3.15 | 42.5 | 43.6 | 42.39 | 1581620 |
| 1723675200 | 41.55 | -0.17 | -0.41 | 41.93 | 42.13 | 41.25 | 692772 |
| 1723588800 | 41.72 | 0.44 | 1.07 | 41.7 | 41.79 | 41.01 | 808113 |
| 1723502400 | 41.28 | -0.06 | -0.15 | 41.75 | 42.69 | 41.17 | 861042 |
| 1723243200 | 41.34 | -0.19 | -0.46 | 41.49 | 41.715 | 41.12 | 715310 |
| 1723156800 | 41.53 | 1.19 | 2.95 | 41.09 | 41.67 | 40.805 | 983476 |
| 1723070400 | 40.34 | -0.51 | -1.25 | 41.69 | 42.56 | 40.22 | 1416048 |
| 1722984000 | 40.85 | 0.19 | 0.47 | 40.64 | 41.56 | 40.25 | 1372779 |
| 1722897600 | 40.66 | -1.31 | -3.12 | 40.3 | 41.32 | 39.01 | 1807973 |
| 1722638400 | 41.97 | -2.44 | -5.49 | 42.98 | 42.98 | 41.06 | 2123106 |
| 1722552000 | 44.41 | -2.34 | -5.01 | 46.7 | 46.94 | 43.97 | 1770264 |
| 1722465600 | 46.75 | -0.12 | -0.26 | 46.83 | 47.6 | 46.345 | 1650227 |
| 1722379200 | 46.87 | 0.04 | 0.09 | 47.17 | 47.38 | 46.75 | 1129331 |
| 1722292800 | 46.83 | -0.79 | -1.66 | 47.72 | 47.83 | 46.675 | 781905 |
| 1722033600 | 47.62 | 0.84 | 1.80 | 47.09 | 47.71 | 46.91 | 1201148 |
| 1721947200 | 46.78 | 0.96 | 2.10 | 45.88 | 47.11 | 45.72 | 1433098 |
| 1721860800 | 45.82 | -0.69 | -1.48 | 46.37 | 46.93 | 45.78 | 1163939 |
| 1721774400 | 46.51 | 0.62 | 1.35 | 45.61 | 46.81 | 45.53 | 1378070 |
| 1721688000 | 45.89 | 0.8 | 1.77 | 44.39 | 46.02 | 44.24 | 1772205 |
| 1721428800 | 45.09 | 0.1 | 0.22 | 45.31 | 46.11 | 44.91 | 2294114 |
| 1721342400 | 44.99 | -0.46 | -1.01 | 46.13 | 47.76 | 44.76 | 3124326 |
| 1721256000 | 45.45 | 0.02 | 0.04 | 44.74 | 46.27 | 44.74 | 2750553 |
| 1721169600 | 45.43 | 1.54 | 3.51 | 44.31 | 45.64 | 44.09 | 1671979 |
| 1721083200 | 43.89 | 1.34 | 3.15 | 43.11 | 44.38 | 42.895 | 1488290 |
| 1720824000 | 42.55 | 0.15 | 0.35 | 42.46 | 42.87 | 42.04 | 1580593 |
| 1720737600 | 42.4 | 1.71 | 4.20 | 41.19 | 42.64 | 41.1 | 2440749 |
| 1720651200 | 40.69 | 0.81 | 2.03 | 39.87 | 40.855 | 39.74 | 1650788 |
| 1720564800 | 39.88 | 0.56 | 1.42 | 39.12 | 40.18 | 38.91 | 1909191 |
| 1720478400 | 39.32 | -0.19 | -0.48 | 39.91 | 40.11 | 39.26 | 1521603 |
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
