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 | 0.61 | 1.40294388224 | 43.48 | 44.4 | 43.468 | 53427 | 44.12148357 | SP |
| 4 | 1.98 | 4.70197102826 | 42.11 | 44.4 | 41.31 | 25558 | 43.0979795 | SP |
| 12 | 3.44 | 8.46248462485 | 40.65 | 44.4 | 38.66 | 20449 | 41.88684595 | SP |
| 26 | 3.89 | 9.67661691542 | 40.2 | 44.4 | 37.5 | 24002 | 40.7852973 | SP |
| 52 | 11.76 | 36.3748840087 | 32.33 | 44.4 | 32.2951 | 26121 | 38.87642788 | SP |
| 156 | 8.12 | 22.5743675285 | 35.97 | 44.4 | 24.67 | 25250 | 32.97125201 | SP |
| 260 | 11.37 | 34.7493887531 | 32.72 | 44.4 | 24.67 | 23075 | 33.18019973 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540600 | 44.09 | 0.08 | 0.18 | 44.12 | 44.37 | 43.99 | 56410 |
| 1731454200 | 44.01 | -0.28 | -0.63 | 44.26 | 44.4 | 43.9214 | 13379 |
| 1731367800 | 44.29 | 0.3 | 0.68 | 44.24 | 44.39 | 44.16 | 102268 |
| 1731108600 | 43.99 | -0.24 | -0.54 | 44.17 | 44.17 | 43.8764 | 52865 |
| 1731022200 | 44.23 | 0.31 | 0.71 | 44 | 44.36 | 43.96 | 35739 |
| 1730935800 | 43.92 | 2.03 | 4.84 | 43.48 | 44.04 | 43.468 | 62882 |
| 1730849400 | 41.8942 | 0.49 | 1.18 | 41.49 | 41.9049 | 41.49 | 8362 |
| 1730763000 | 41.407 | -0.46 | -1.11 | 41.71 | 41.71 | 41.31 | 30564 |
| 1730500200 | 41.87 | 0.22 | 0.53 | 41.88 | 42.1293 | 41.8008 | 22070 |
| 1730413800 | 41.65 | -0.94 | -2.21 | 42.35 | 42.35 | 41.6 | 19423 |
| 1730327400 | 42.59 | 0.3 | 0.71 | 42.38 | 42.77 | 42.38 | 20113 |
| 1730241000 | 42.29 | 0.04 | 0.10 | 42.26 | 42.34 | 42.1045 | 21161 |
| 1730154600 | 42.2484 | 0.44 | 1.05 | 41.99 | 42.34 | 41.99 | 7543 |
| 1729895400 | 41.81 | 0.17 | 0.41 | 42.09 | 42.39 | 41.7714 | 7016 |
| 1729809000 | 41.64 | 0.15 | 0.36 | 41.62 | 41.68 | 41.45 | 9316 |
| 1729722600 | 41.49 | -0.48 | -1.14 | 41.88 | 41.92 | 41.32 | 11772 |
| 1729636200 | 41.97 | 0.12 | 0.29 | 41.72 | 42.01 | 41.72 | 13760 |
| 1729549800 | 41.85 | -0.44 | -1.04 | 42.22 | 42.22 | 41.75 | 6510 |
| 1729290600 | 42.29 | -0.03 | -0.07 | 42.37 | 42.37 | 42.13 | 12383 |
| 1729204200 | 42.32 | 0.17 | 0.40 | 42.26 | 42.4 | 42.18 | 21822 |
| 1729117800 | 42.15 | 0.21 | 0.50 | 42.11 | 42.25 | 41.92 | 32214 |
| 1729031400 | 41.94 | -0.34 | -0.80 | 42.19 | 42.4252 | 41.94 | 23570 |
| 1728945000 | 42.28 | 0.28 | 0.67 | 42 | 42.36 | 42 | 15997 |
| 1728685800 | 42 | 0.75 | 1.82 | 41.5 | 42.05 | 41.5 | 85114 |
| 1728599400 | 41.25 | -0.22 | -0.53 | 41.38 | 41.87 | 41.25 | 12652 |
| 1728513000 | 41.47 | 0.17 | 0.41 | 41.26 | 41.54 | 41.25 | 19067 |
| 1728426600 | 41.3 | 0.03 | 0.07 | 41.32 | 41.32 | 41.1 | 17489 |
| 1728340200 | 41.27 | -0.38 | -0.91 | 41.62 | 41.62 | 41.16 | 10936 |
| 1728081000 | 41.6481 | 0.84 | 2.05 | 41.33 | 41.6481 | 41.2 | 21135 |
| 1727994600 | 40.81 | -0.21 | -0.51 | 40.81 | 40.9 | 40.6424 | 13116 |
| 1727908200 | 41.02 | -0.22 | -0.53 | 40.82 | 41.0821 | 40.68 | 19107 |
| 1727821800 | 41.2394 | -0.44 | -1.06 | 41.72 | 41.72 | 41.19 | 15232 |
| 1727735400 | 41.68 | 0.04 | 0.10 | 41.52 | 41.68 | 41.43 | 8709 |
| 1727476200 | 41.64 | 0.15 | 0.37 | 41.6 | 41.83 | 41.5865 | 9442 |
| 1727389800 | 41.486 | 0.42 | 1.01 | 41.44 | 41.5 | 41.22 | 19926 |
| 1727303400 | 41.07 | -0.17 | -0.41 | 41.29 | 41.29 | 41.06 | 13738 |
| 1727217000 | 41.24 | -0.13 | -0.31 | 41.44 | 41.4988 | 41.14 | 7738 |
| 1727130600 | 41.37 | 0.09 | 0.22 | 41.47 | 41.505 | 41.3097 | 11789 |
| 1726871400 | 41.28 | -0.31 | -0.75 | 41.47 | 41.47 | 41.18 | 9693 |
| 1726785000 | 41.59 | 0.85 | 2.09 | 41.48 | 41.645 | 41.32 | 17689 |
| 1726698600 | 40.74 | 0 | 0.00 | 40.78 | 41.1044 | 40.64 | 8010 |
| 1726612200 | 40.74 | 0.36 | 0.89 | 40.62 | 40.9083 | 40.59 | 10561 |
| 1726525800 | 40.38 | 0.27 | 0.67 | 40.11 | 40.43 | 40.06 | 14831 |
| 1726266600 | 40.11 | 0.3 | 0.75 | 39.99 | 40.21 | 39.99 | 6601 |
| 1726180200 | 39.81 | 0.16 | 0.41 | 39.72 | 39.87 | 39.6 | 11893 |
| 1726093800 | 39.649 | 0.19 | 0.48 | 39.4 | 39.649 | 38.66 | 11802 |
| 1726007400 | 39.46 | -0.25 | -0.63 | 39.815 | 39.815 | 39.1 | 31435 |
| 1725921000 | 39.71 | 0.24 | 0.61 | 39.71 | 39.97 | 39.6349 | 20921 |
| 1725661800 | 39.47 | -0.81 | -2.01 | 40.39 | 40.53 | 39.43 | 9571 |
| 1725575400 | 40.28 | -0.37 | -0.90 | 40.69 | 40.81 | 40.1777 | 6158 |
| 1725489000 | 40.646 | -0.04 | -0.11 | 40.63 | 41.018 | 40.51 | 11932 |
| 1725402600 | 40.69 | -0.7 | -1.69 | 41.18 | 41.27 | 40.616 | 16864 |
| 1725057000 | 41.39 | 0.51 | 1.25 | 41.07 | 41.44 | 40.97 | 13291 |
| 1724970600 | 40.88 | 0.26 | 0.64 | 40.86 | 41.1084 | 40.65 | 36600 |
| 1724884200 | 40.62 | -0.02 | -0.05 | 40.71 | 40.74 | 40.3801 | 37375 |
| 1724797800 | 40.64 | -0.11 | -0.27 | 40.67 | 40.7725 | 40.53 | 10101 |
| 1724711400 | 40.75 | -0.14 | -0.34 | 41 | 41.07 | 40.71 | 10327 |
| 1724452200 | 40.89 | 0.49 | 1.21 | 40.66 | 41.0202 | 40.66 | 17545 |
| 1724365800 | 40.3993 | -0.26 | -0.65 | 40.71 | 40.79 | 40.3993 | 48952 |
| 1724279400 | 40.6627 | 0.11 | 0.28 | 40.65 | 40.7414 | 40.5043 | 8414 |
| 1724193000 | 40.55 | -0.22 | -0.54 | 40.65 | 40.75 | 40.52 | 15164 |
| 1724106600 | 40.77 | 0.42 | 1.05 | 40.39 | 40.8019 | 40.39 | 13270 |
| 1723847400 | 40.3466 | 0.14 | 0.34 | 40.11 | 40.37 | 40.11 | 5898 |
| 1723761000 | 40.21 | 0.55 | 1.39 | 40 | 40.36 | 40 | 18384 |
| 1723674600 | 39.66 | 0.13 | 0.33 | 39.59 | 39.66 | 39.355 | 9100 |
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
