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 | 2.27 | 5.12068576585 | 44.33 | 46.6 | 44.08 | 1136 | 44.12339201 | DR |
| 4 | 4 | 9.3896713615 | 42.6 | 48 | 40 | 325 | 43.98165505 | DR |
| 12 | 8.04 | 20.8506224066 | 38.56 | 48 | 37.88 | 311 | 44.27418124 | DR |
| 26 | 12.1 | 35.0724637681 | 34.5 | 48 | 33.25 | 175 | 43.13481363 | DR |
| 52 | 16.97 | 57.2730340871 | 29.63 | 48 | 29.16 | 110 | 41.39920625 | DR |
| 156 | 1.78 | 3.97144132084 | 44.82 | 49.1 | 28.98 | 81 | 40.72663065 | DR |
| 260 | 1.78 | 3.97144132084 | 44.82 | 49.1 | 28.98 | 81 | 40.72663065 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715895000 | 45.95 | 0.07 | 0.15 | 45.9 | 45.95 | 45.75 | 93 |
| 1715808600 | 45.88 | 1.44 | 3.24 | 45.56 | 45.88 | 45.56 | 28 |
| 1715722200 | 44.44 | -0.2 | -0.45 | 44.72 | 44.72 | 44.44 | 15 |
| 1715635800 | 44.64 | 0.56 | 1.27 | 45 | 45 | 44.64 | 30 |
| 1715376600 | 44.08 | -0.04 | -0.09 | 44.33 | 44.36 | 44.08 | 5515 |
| 1715290140 | 44.12 | 0.76 | 1.75 | 43.96 | 44.12 | 43.92 | 21 |
| 1715203800 | 43.36 | -0.07 | -0.16 | 43.12 | 43.36 | 43.12 | 4 |
| 1715117400 | 43.43 | 0.07 | 0.16 | 43.36 | 43.76 | 43.36 | 12 |
| 1715031000 | 43.36 | 0.24 | 0.56 | 43.48 | 43.48 | 43.36 | 11 |
| 1714771800 | 43.12 | 0.32 | 0.75 | 43.12 | 43.12 | 43.12 | 3 |
| 1714685400 | 42.8 | -0.24 | -0.56 | 48 | 48 | 42.64 | 44 |
| 1714512600 | 43.04 | 0.16 | 0.37 | 45.32 | 45.32 | 43.04 | 11 |
| 1714426200 | 42.88 | 0.88 | 2.10 | 42 | 42.96 | 42 | 28 |
| 1714167000 | 42 | 1.62 | 4.01 | 41 | 42.24 | 41 | 213 |
| 1714080540 | 40.38 | -1.34 | -3.21 | 40.88 | 40.92 | 40 | 14 |
| 1713994200 | 41.72 | -0.48 | -1.14 | 41.76 | 41.76 | 41.48 | 19 |
| 1713907800 | 42.2 | -0.84 | -1.95 | 43.04 | 43.04 | 41.88 | 88 |
| 1713821340 | 43.04 | 0.48 | 1.13 | 43.04 | 43.16 | 43.04 | 9 |
| 1713562200 | 42.56 | -0.4 | -0.93 | 42.6 | 42.8 | 42.48 | 11 |
| 1713475800 | 42.96 | -0.88 | -2.01 | 43.6 | 43.6 | 42.96 | 8 |
| 1713389400 | 43.84 | -0.2 | -0.45 | 43.72 | 43.84 | 43.72 | 10 |
| 1713302940 | 44.04 | 0.04 | 0.09 | 44.16 | 44.16 | 43.76 | 6 |
| 1713216600 | 44 | -0.45 | -1.01 | 45.04 | 45.04 | 44 | 9 |
| 1712957400 | 44.45 | -0.95 | -2.09 | 45.4 | 45.4 | 44.25 | 10 |
| 1712870940 | 45.4 | 0 | 0.00 | 47.2 | 47.2 | 45.04 | 66 |
| 1712784540 | 45.4 | -1.5 | -3.20 | 47.2 | 47.2 | 45.4 | 7 |
| 1712698140 | 46.9 | 0.95 | 2.07 | 46.9 | 46.9 | 46.9 | 2 |
| 1712611740 | 45.95 | 0.25 | 0.55 | 46.45 | 46.45 | 45.45 | 5547 |
| 1712352600 | 45.7 | -0.74 | -1.59 | 47.55 | 47.55 | 45.7 | 111 |
| 1712266140 | 46.44 | 1.74 | 3.89 | 44.79 | 46.44 | 44.79 | 16 |
| 1712179740 | 44.7 | 0.43 | 0.97 | 44.28 | 44.7 | 44.27 | 81 |
| 1712093400 | 44.27 | 1.31 | 3.05 | 43.68 | 44.28 | 43.68 | 252 |
| 1712006940 | 42.96 | 0.32 | 0.75 | 42.76 | 43.12 | 42.76 | 52 |
| 1711661400 | 42.64 | -1.17 | -2.67 | 37.88 | 43.23 | 37.88 | 1342 |
| 1711574940 | 43.81 | -0.08 | -0.18 | 44.2 | 45.28 | 43.57 | 1387 |
| 1711488540 | 43.89 | 0.85 | 1.97 | 43.04 | 43.93 | 43.04 | 1205 |
| 1711402140 | 43.04 | -0.16 | -0.37 | 43.84 | 44 | 43 | 85 |
| 1711143000 | 43.2 | 0.57 | 1.34 | 44.99 | 44.99 | 42.88 | 376 |
| 1711056600 | 42.63 | 0.99 | 2.38 | 42.12 | 42.64 | 42.12 | 267 |
| 1710970200 | 41.64 | -0.76 | -1.79 | 41.6 | 41.68 | 41.6 | 7 |
| 1710883740 | 42.4 | 0.56 | 1.34 | 42.4 | 42.4 | 42.4 | 2 |
| 1710797400 | 41.84 | 1.12 | 2.75 | 41.96 | 41.96 | 41.08 | 27 |
| 1710538200 | 40.72 | 0.24 | 0.59 | 40.48 | 40.8 | 40.48 | 16 |
| 1710451740 | 40.48 | -0.24 | -0.59 | 40.67 | 40.68 | 40.48 | 72 |
| 1710365400 | 40.72 | -0.28 | -0.68 | 40.67 | 40.72 | 40.62 | 43 |
| 1710278940 | 41 | 0.48 | 1.18 | 41 | 41 | 41 | 3 |
| 1710192600 | 40.52 | -0.2 | -0.49 | 40.76 | 40.76 | 40.52 | 2 |
| 1709933400 | 40.72 | -0.52 | -1.26 | 43.08 | 43.08 | 40.72 | 652 |
| 1709847000 | 41.24 | 0.08 | 0.19 | 41.28 | 41.48 | 41.16 | 14 |
| 1709760540 | 41.16 | 0.15 | 0.37 | 41.36 | 41.36 | 41.16 | 3 |
| 1709674200 | 41.01 | 0.65 | 1.61 | 40.76 | 41.01 | 40.76 | 2 |
| 1709587740 | 40.36 | -0.2 | -0.49 | 40.84 | 40.84 | 40.36 | 6 |
| 1709328600 | 40.56 | 0 | 0.00 | 39.99 | 40.56 | 38.44 | 11 |
| 1709242200 | 40.56 | 0.28 | 0.70 | 40.28 | 40.56 | 40.28 | 39 |
| 1709155800 | 40.28 | -0.12 | -0.30 | 40.64 | 40.64 | 40.28 | 7 |
| 1709069400 | 40.4 | -1.04 | -2.51 | 40.71 | 40.71 | 40.4 | 3 |
| 1708983000 | 41.44 | -0.08 | -0.19 | 41.28 | 41.52 | 41.28 | 76 |
| 1708723800 | 41.52 | 0.92 | 2.27 | 38.56 | 41.52 | 38.56 | 16 |
| 1708637400 | 40.6 | 1.16 | 2.94 | 39.24 | 40.6 | 39.24 | 3 |
| 1708550940 | 39.44 | 1.04 | 2.71 | 39.44 | 39.44 | 39.44 | 4 |
| 1708464600 | 38.4 | -0.61 | -1.56 | 38.75 | 38.75 | 37.88 | 44 |
| 1708378200 | 39.01 | -0.55 | -1.39 | 39.69 | 39.69 | 39.01 | 6 |
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
