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 | 1.2 | 2.83553875236 | 42.32 | 43.8 | 42.2042 | 5910 | 43.27477168 | SP |
| 4 | -1.19 | -2.66159695817 | 44.71 | 45.09 | 42.18 | 9621 | 43.41513535 | SP |
| 12 | 3.19 | 7.90974460699 | 40.33 | 45.09 | 38.392 | 14191 | 42.2198214 | SP |
| 26 | -0.89 | -2.00405314118 | 44.41 | 45.09 | 37.07 | 34794 | 41.0948545 | SP |
| 52 | 12.5 | 40.2965828498 | 31.02 | 45.09 | 29.96 | 27200 | 39.60669503 | SP |
| 156 | 14.3 | 48.93908282 | 29.22 | 45.09 | 23.29 | 60255 | 32.27744876 | SP |
| 260 | 8.96 | 25.9259259259 | 34.56 | 45.09 | 20.73 | 59570 | 31.61700348 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 43.63 | 0.21 | 0.49 | 43.5 | 43.8 | 43.4273 | 6849 |
| 1732145400 | 43.4175 | -0.04 | -0.10 | 43.38 | 43.4175 | 43.28 | 1141 |
| 1732059000 | 43.46 | 0.5 | 1.16 | 43.17 | 43.56 | 43.0003 | 13568 |
| 1731972600 | 42.96 | 0.61 | 1.43 | 42.84 | 43.02 | 42.705 | 3421 |
| 1731713400 | 42.3524 | 0.02 | 0.05 | 42.32 | 42.5499 | 42.2042 | 4418 |
| 1731627000 | 42.33 | 0.02 | 0.05 | 42.26 | 42.48 | 42.2002 | 15029 |
| 1731540600 | 42.31 | -0.26 | -0.61 | 42.56 | 42.58 | 42.31 | 11016 |
| 1731454200 | 42.57 | -0.23 | -0.54 | 42.18 | 42.7384 | 42.18 | 19792 |
| 1731367800 | 42.8 | -0.58 | -1.34 | 43.23 | 43.23 | 42.66 | 5706 |
| 1731108600 | 43.38 | -0.92 | -2.08 | 43.71 | 43.71 | 43.15 | 5641 |
| 1731022200 | 44.3 | 0.87 | 2.00 | 44.35 | 44.35 | 44.05 | 3636 |
| 1730935800 | 43.43 | -0.45 | -1.03 | 43.375 | 43.6799 | 43.17 | 9498 |
| 1730849400 | 43.88 | 0.27 | 0.62 | 44.07 | 44.07 | 43.7636 | 12592 |
| 1730763000 | 43.61 | 0.26 | 0.60 | 44.06 | 44.06 | 43.46 | 26216 |
| 1730500200 | 43.35 | -0.23 | -0.53 | 43.84 | 43.86 | 43.2901 | 10847 |
| 1730413800 | 43.58 | -0.57 | -1.29 | 43.81 | 43.81 | 43.27 | 10836 |
| 1730327400 | 44.15 | -0.41 | -0.92 | 44.34 | 44.345 | 44.07 | 6356 |
| 1730241000 | 44.56 | -0.44 | -0.98 | 44.95 | 45.02 | 44.56 | 7199 |
| 1730154600 | 45 | 0.08 | 0.18 | 44.92 | 45.09 | 44.8227 | 8384 |
| 1729895400 | 44.92 | 0.2 | 0.46 | 44.71 | 44.95 | 44.71 | 6327 |
| 1729809000 | 44.7157 | 0.06 | 0.13 | 44.87 | 44.87 | 44.51 | 2029 |
| 1729722600 | 44.6561 | -0.26 | -0.59 | 44.69 | 44.84 | 44.5 | 5317 |
| 1729636200 | 44.92 | 0.19 | 0.42 | 44.54 | 44.92 | 44.54 | 5856 |
| 1729549800 | 44.73 | 0.18 | 0.40 | 44.6 | 44.73 | 44.2 | 66662 |
| 1729290600 | 44.55 | 0.89 | 2.03 | 44.31 | 44.58 | 44.07 | 49078 |
| 1729204200 | 43.6647 | 0.27 | 0.61 | 43.36 | 43.7721 | 43.36 | 1215 |
| 1729117800 | 43.3979 | 0.46 | 1.08 | 43.25 | 43.64 | 43.25 | 5048 |
| 1729031400 | 42.933 | -0.8 | -1.82 | 43.52 | 43.52 | 42.93 | 3474 |
| 1728945000 | 43.7288 | -0.12 | -0.28 | 43.26 | 43.77 | 43.26 | 5472 |
| 1728685800 | 43.85 | 0.42 | 0.97 | 43.585 | 44.27 | 43.585 | 22845 |
| 1728599400 | 43.43 | 0.8 | 1.88 | 43.06 | 43.62 | 42.88 | 6878 |
| 1728513000 | 42.63 | 0.03 | 0.07 | 42.3 | 42.67 | 42.27 | 3155 |
| 1728426600 | 42.6 | -0.79 | -1.81 | 42.57 | 42.66 | 42.28 | 8872 |
| 1728340200 | 43.3867 | -0.34 | -0.77 | 43.89 | 43.89 | 43.19 | 3576 |
| 1728081000 | 43.7239 | 0.64 | 1.48 | 43.38 | 43.73 | 43.38 | 4113 |
| 1727994600 | 43.087 | -0.33 | -0.77 | 42.75 | 43.15 | 42.75 | 2941 |
| 1727908200 | 43.4212 | 0.18 | 0.42 | 43.95 | 43.95 | 43.29 | 26362 |
| 1727821800 | 43.24 | 0.06 | 0.14 | 43.85 | 43.85 | 43.22 | 84149 |
| 1727735400 | 43.18 | -0.87 | -1.98 | 43.63 | 43.66 | 43.1701 | 8635 |
| 1727476200 | 44.05 | -0.17 | -0.38 | 44.03 | 44.07 | 43.77 | 8173 |
| 1727389800 | 44.22 | 1.79 | 4.21 | 43.67 | 44.27 | 43.445 | 9420 |
| 1727303400 | 42.4331 | -0.74 | -1.71 | 42.73 | 42.76 | 42.37 | 3366 |
| 1727217000 | 43.17 | 1.55 | 3.72 | 42.65 | 43.17 | 42.48 | 19358 |
| 1727130600 | 41.62 | 0.27 | 0.65 | 41.43 | 41.8 | 41.34 | 3310 |
| 1726871400 | 41.3492 | -0.05 | -0.11 | 41.41 | 41.4899 | 41.115 | 3576 |
| 1726785000 | 41.3968 | 0.5 | 1.21 | 41.92 | 41.92 | 41.3597 | 6486 |
| 1726698600 | 40.9 | 0.46 | 1.15 | 40.53 | 41.4599 | 40.52 | 3419 |
| 1726612200 | 40.435 | -0.23 | -0.56 | 40.58 | 40.74 | 40.35 | 14231 |
| 1726525800 | 40.6635 | 0.11 | 0.27 | 40.71 | 40.99 | 40.54 | 7159 |
| 1726266600 | 40.5543 | 0.6 | 1.51 | 40.24 | 40.58 | 40.24 | 1547 |
| 1726180200 | 39.9515 | 0.88 | 2.26 | 39.29 | 40 | 39.29 | 34852 |
| 1726093800 | 39.07 | 0.43 | 1.11 | 38.68 | 39.105 | 38.585 | 8809 |
| 1726007400 | 38.64 | -0.17 | -0.44 | 38.84 | 38.84 | 38.392 | 12388 |
| 1725921000 | 38.81 | 0.28 | 0.74 | 38.8 | 38.98 | 38.77 | 4001 |
| 1725661800 | 38.5257 | -0.69 | -1.75 | 39.17 | 39.17 | 38.52 | 11733 |
| 1725575400 | 39.2139 | 0.31 | 0.79 | 39.19 | 39.4699 | 39.15 | 8564 |
| 1725489000 | 38.9075 | -0.19 | -0.49 | 38.92 | 39.33 | 38.89 | 95502 |
| 1725402600 | 39.1 | -1.58 | -3.88 | 40.09 | 40.09 | 39.04 | 58414 |
| 1725057000 | 40.68 | 0.37 | 0.92 | 40.33 | 40.68 | 40.2401 | 10505 |
| 1724970600 | 40.31 | 0.21 | 0.53 | 40.21 | 40.41 | 40.05 | 16142 |
| 1724884200 | 40.0978 | -0.62 | -1.52 | 40.34 | 40.34 | 39.985 | 18202 |
| 1724797800 | 40.7161 | 0.02 | 0.04 | 40.58 | 40.8 | 40.45 | 13584 |
| 1724711400 | 40.6996 | 0.09 | 0.22 | 40.89 | 40.89 | 40.6165 | 6374 |
| 1724452200 | 40.61 | 0.59 | 1.47 | 40.43 | 40.76 | 40.25 | 23488 |
| 1724365800 | 40.02 | -0.57 | -1.40 | 40.57 | 40.57 | 40.01 | 8869 |
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
