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 | 1.3 | 2.98576022049 | 43.54 | 45.395 | 43.425 | 244384 | 44.57598507 | SP |
| 4 | 1.84 | 4.27906976744 | 43 | 45.395 | 42.68 | 271312 | 43.67103734 | SP |
| 12 | 3.23 | 7.76255707763 | 41.61 | 45.395 | 41.34 | 249721 | 43.44594707 | SP |
| 26 | 3.55 | 8.59772341971 | 41.29 | 45.395 | 40.221 | 298979 | 42.52288393 | SP |
| 52 | 1.72 | 3.98886827458 | 43.12 | 45.395 | 38.05 | 360028 | 41.56327789 | SP |
| 156 | -6.75 | -13.0839309944 | 51.59 | 52.14 | 36.62 | 438157 | 43.8436183 | SP |
| 260 | -2.67 | -5.61986950116 | 47.51 | 53.97 | 28.86 | 469451 | 43.69681088 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 44.84 | -0.3 | -0.66 | 45.17 | 45.21 | 44.81 | 159120 |
| 1720823400 | 45.14 | 0.62 | 1.39 | 45.16 | 45.395 | 45.1 | 377551 |
| 1720737000 | 44.52 | 0.3 | 0.68 | 44.61 | 44.755 | 44.52 | 253170 |
| 1720650600 | 44.22 | 0.62 | 1.42 | 43.89 | 44.23 | 43.89 | 291808 |
| 1720564200 | 43.6 | 0.17 | 0.39 | 43.54 | 43.67 | 43.425 | 140270 |
| 1720477800 | 43.43 | -0.35 | -0.80 | 43.61 | 43.6589 | 43.43 | 174469 |
| 1720218600 | 43.78 | 0.1 | 0.23 | 43.67 | 43.84 | 43.33 | 1381083 |
| 1720040640 | 43.68 | 0.66 | 1.53 | 43.45 | 43.8003 | 43.43 | 167328 |
| 1719959400 | 43.02 | 0.19 | 0.44 | 42.79 | 43.04 | 42.72 | 155307 |
| 1719873000 | 42.83 | -0.18 | -0.42 | 43.08 | 43.2 | 42.78 | 219318 |
| 1719613800 | 43.01 | 0.01 | 0.02 | 43.09 | 43.195 | 42.85 | 136077 |
| 1719527400 | 43 | 0.23 | 0.54 | 43.02 | 43.09 | 42.915 | 232396 |
| 1719441000 | 42.77 | -0.39 | -0.90 | 42.83 | 42.885 | 42.68 | 243443 |
| 1719354600 | 43.16 | -0.04 | -0.09 | 43.22 | 43.22 | 43.025 | 193443 |
| 1719268200 | 43.2 | 0.15 | 0.35 | 43.1 | 43.425 | 43.1 | 132011 |
| 1719009000 | 43.05 | -0.17 | -0.39 | 43.09 | 43.16 | 42.93 | 192509 |
| 1718922600 | 43.22 | -0.05 | -0.12 | 43.21 | 43.3 | 43.06 | 202393 |
| 1718749800 | 43.27 | 0.36 | 0.84 | 43 | 43.31 | 43 | 231923 |
| 1718663400 | 42.91 | 0.19 | 0.44 | 42.59 | 42.94 | 42.48 | 276726 |
| 1718404200 | 42.72 | -0.31 | -0.72 | 42.49 | 42.73 | 42.39 | 302086 |
| 1718317800 | 43.03 | -0.21 | -0.49 | 43.18 | 43.21 | 42.81 | 144658 |
| 1718231400 | 43.24 | 0.49 | 1.15 | 43.54 | 43.6 | 43.175 | 383261 |
| 1718145000 | 42.75 | -1.19 | -2.71 | 42.76 | 42.8 | 42.48 | 245563 |
| 1718058600 | 43.94 | 0.12 | 0.27 | 43.73 | 43.99 | 43.61 | 246025 |
| 1717799400 | 43.82 | -0.69 | -1.55 | 44.07 | 44.18 | 43.81 | 167969 |
| 1717713000 | 44.51 | 0.17 | 0.38 | 44.24 | 44.535 | 44.24 | 227554 |
| 1717626600 | 44.34 | 0.44 | 1.00 | 44.15 | 44.35 | 43.9601 | 579155 |
| 1717540200 | 43.9 | -0.16 | -0.36 | 43.87 | 43.94 | 43.675 | 167081 |
| 1717453800 | 44.06 | 0.2 | 0.46 | 44.08 | 44.195 | 43.845 | 470373 |
| 1717194600 | 43.86 | 0.25 | 0.57 | 43.82 | 43.87 | 43.435 | 207887 |
| 1717108200 | 43.61 | 0.29 | 0.67 | 43.5 | 43.735 | 43.41 | 130193 |
| 1717021800 | 43.32 | -0.7 | -1.59 | 43.48 | 43.485 | 43.305 | 142995 |
| 1716935400 | 44.02 | -0.06 | -0.14 | 44.26 | 44.26 | 43.88 | 131793 |
| 1716589800 | 44.08 | 0.25 | 0.57 | 43.88 | 44.15 | 43.87 | 54843 |
| 1716503400 | 43.83 | -0.33 | -0.75 | 44.58 | 44.58 | 43.72 | 159095 |
| 1716417000 | 44.16 | -0.72 | -1.60 | 44.61 | 44.61 | 44.09 | 144471 |
| 1716330600 | 44.88 | -0.11 | -0.24 | 44.82 | 44.95 | 44.7601 | 152405 |
| 1716244200 | 44.99 | -0.27 | -0.60 | 45.02 | 45.155 | 44.97 | 91841 |
| 1715985000 | 45.26 | 0.32 | 0.71 | 44.91 | 45.29 | 44.89 | 166408 |
| 1715898600 | 44.94 | 0.24 | 0.54 | 44.91 | 45.05 | 44.845 | 171853 |
| 1715812200 | 44.7 | 0.53 | 1.20 | 44.37 | 44.725 | 44.18 | 294991 |
| 1715725800 | 44.17 | 0.15 | 0.34 | 44.07 | 44.185 | 44.01 | 142826 |
| 1715639400 | 44.02 | 0.19 | 0.43 | 44.17 | 44.215 | 43.95 | 178274 |
| 1715380200 | 43.83 | 0.13 | 0.30 | 44 | 44.025 | 43.8 | 258801 |
| 1715293800 | 43.7 | 0.22 | 0.51 | 43.42 | 43.715 | 43.41 | 132304 |
| 1715207400 | 43.48 | -0.3 | -0.69 | 43.28 | 43.5 | 43.28 | 231141 |
| 1715121000 | 43.78 | 0.16 | 0.37 | 43.81 | 43.9 | 43.695 | 339840 |
| 1715034600 | 43.62 | 0.38 | 0.88 | 43.57 | 43.715 | 43.54 | 76350 |
| 1714775400 | 43.24 | 0.5 | 1.17 | 43.33 | 43.42 | 43.015 | 327553 |
| 1714689000 | 42.74 | 0.96 | 2.30 | 42.43 | 42.845 | 42.16 | 372029 |
| 1714602600 | 41.78 | 0.1 | 0.24 | 41.69 | 42.295 | 41.63 | 576921 |
| 1714516200 | 41.68 | -0.87 | -2.04 | 42.19 | 42.31 | 41.68 | 316026 |
| 1714429800 | 42.55 | 0.45 | 1.07 | 42.39 | 42.56 | 42.3 | 119917 |
| 1714170600 | 42.1 | 0.29 | 0.69 | 42.05 | 42.15 | 41.9 | 189362 |
| 1714084200 | 41.81 | -0.05 | -0.12 | 41.41 | 41.87 | 41.34 | 428177 |
| 1713997800 | 41.86 | -0.03 | -0.07 | 41.94 | 42 | 41.68 | 291546 |
| 1713911400 | 41.89 | 0.47 | 1.13 | 41.61 | 41.955 | 41.51 | 310213 |
| 1713825000 | 41.42 | 0.62 | 1.52 | 41.15 | 41.535 | 41.1 | 282339 |
| 1713565800 | 40.8 | 0.05 | 0.12 | 40.87 | 41 | 40.72 | 110215 |
| 1713479400 | 40.75 | -0.17 | -0.42 | 40.99 | 41.12 | 40.72 | 145814 |
| 1713393000 | 40.92 | 0.38 | 0.94 | 41.08 | 41.1 | 40.72 | 230650 |
| 1713306600 | 40.54 | -0.73 | -1.77 | 40.64 | 40.78 | 40.43 | 308276 |
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
