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 | -0.54 | -1.20133481646 | 44.95 | 46.425 | 44.07 | 8329 | 45.34500144 | SP |
| 4 | 1.86 | 4.37132784959 | 42.55 | 46.425 | 42.29 | 7587 | 43.93578964 | SP |
| 12 | 5.13 | 13.0600814664 | 39.28 | 46.425 | 39.22 | 9287 | 42.6265337 | SP |
| 26 | 5.57 | 14.3408856849 | 38.84 | 47.22 | 38.1151 | 16533 | 42.02685158 | SP |
| 52 | 4.33 | 10.8033932136 | 40.08 | 47.22 | 29.08 | 16251 | 38.83837595 | SP |
| 156 | -8.34222522 | -15.8139778658 | 52.75222522 | 58.59322135 | 29.08 | 12817 | 42.8282924 | SP |
| 260 | 14.59196463 | 48.9367070933 | 29.81803537 | 64.62927277 | 23.12741253 | 23238 | 43.56214637 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 44.41 | 0.28 | 0.63 | 44.25 | 44.65 | 44.25 | 4365 |
| 1721342100 | 44.13 | -1.14 | -2.52 | 45.35 | 45.35 | 44.07 | 4718 |
| 1721255700 | 45.27 | -1.1 | -2.36 | 45.75 | 46.16 | 45.27 | 4207 |
| 1721169300 | 46.365 | 0.91 | 1.99 | 45.7 | 46.425 | 45.7 | 8363 |
| 1721082900 | 45.46 | 0.3 | 0.66 | 45.11 | 45.615 | 45.11 | 6830 |
| 1720823700 | 45.16 | 0.36 | 0.80 | 44.95 | 45.45 | 44.92 | 17758 |
| 1720737300 | 44.8 | 1.15 | 2.63 | 44.3 | 44.8183 | 44.086 | 8305 |
| 1720650900 | 43.65 | 0.25 | 0.58 | 43.71 | 43.71 | 43.1937 | 29944 |
| 1720564500 | 43.4 | 0.28 | 0.65 | 43.1 | 43.41 | 43.1 | 5714 |
| 1720478100 | 43.12 | 0.12 | 0.28 | 43.06 | 43.345 | 43.05 | 4321 |
| 1720218900 | 43 | 0.59 | 1.39 | 42.31 | 43 | 42.29 | 3600 |
| 1720040640 | 42.41 | -0.25 | -0.59 | 42.6 | 42.72 | 42.375 | 5238 |
| 1719959700 | 42.66 | -0.39 | -0.91 | 42.84 | 42.9312 | 42.59 | 4014 |
| 1719873300 | 43.05 | -0.21 | -0.49 | 42.91 | 43.32 | 42.91 | 5465 |
| 1719614100 | 43.26 | 0 | 0.00 | 43.26 | 43.26 | 43.26 | 0 |
| 1719527700 | 43.26 | 0.34 | 0.79 | 42.76 | 43.26 | 42.7009 | 14210 |
| 1719441300 | 42.92 | -0.27 | -0.63 | 43.02 | 43.02 | 42.568 | 4092 |
| 1719354900 | 43.19 | -0.19 | -0.44 | 43.37 | 43.4665 | 43.09 | 4996 |
| 1719268500 | 43.38 | 0.41 | 0.95 | 43.09 | 43.5433 | 43.09 | 7596 |
| 1719009300 | 42.97 | 0.47 | 1.11 | 42.55 | 42.99 | 42.55 | 4175 |
| 1718922900 | 42.5 | -0.17 | -0.40 | 42.69 | 42.74 | 42.41 | 29583 |
| 1718750100 | 42.67 | 0.11 | 0.26 | 42.56 | 42.9107 | 42.5495 | 11778 |
| 1718663700 | 42.56 | -0.46 | -1.07 | 42.93 | 43.02 | 42.52 | 10238 |
| 1718404500 | 43.02 | -0.59 | -1.35 | 43.27 | 43.27 | 42.93 | 4074 |
| 1718318100 | 43.61 | 0.12 | 0.28 | 43.44 | 43.61 | 43.2208 | 4175 |
| 1718231700 | 43.49 | 0.76 | 1.78 | 43.39 | 44 | 43.3832 | 11945 |
| 1718145300 | 42.73 | 0.05 | 0.12 | 42.47 | 42.929 | 42.2151 | 2967 |
| 1718058900 | 42.68 | 0.58 | 1.38 | 41.87 | 42.68 | 41.8156 | 8480 |
| 1717799700 | 42.1 | -0.29 | -0.68 | 42.17 | 42.4101 | 41.9756 | 6343 |
| 1717713300 | 42.39 | -0.47 | -1.10 | 42.74 | 42.74 | 42.27 | 11007 |
| 1717626900 | 42.86 | 0.95 | 2.27 | 41.96 | 42.9234 | 41.96 | 10067 |
| 1717540500 | 41.91 | -0.35 | -0.83 | 42.24 | 42.24 | 41.89 | 21023 |
| 1717454100 | 42.26 | 0.34 | 0.81 | 42.32 | 42.765 | 41.72 | 13365 |
| 1717194900 | 41.92 | 0.17 | 0.41 | 42.02 | 42.31 | 41.64 | 7124 |
| 1717108500 | 41.75 | 0.39 | 0.94 | 41.53 | 41.94 | 41.53 | 7702 |
| 1717022100 | 41.36 | -0.4 | -0.96 | 41.09 | 41.48 | 41.01 | 38983 |
| 1716935700 | 41.76 | -0.22 | -0.52 | 42.03 | 42.03 | 41.4097 | 3204 |
| 1716590100 | 41.98 | 0.29 | 0.70 | 42.02 | 42.39 | 41.98 | 4983 |
| 1716503700 | 41.69 | -0.82 | -1.93 | 42.97 | 42.97 | 41.4407 | 7843 |
| 1716417300 | 42.51 | -0.32 | -0.75 | 42.61 | 43 | 42.501 | 2345 |
| 1716330900 | 42.83 | -0.24 | -0.56 | 43.17 | 43.17 | 42.6001 | 13604 |
| 1716244500 | 43.07 | 0.44 | 1.03 | 42.74 | 43.17 | 42.69 | 5778 |
| 1715985300 | 42.63 | -0.17 | -0.40 | 42.71 | 42.71 | 42.4001 | 7591 |
| 1715898900 | 42.8 | -0.25 | -0.58 | 43.03 | 43.03 | 42.7 | 2639 |
| 1715812500 | 43.05 | 0.76 | 1.80 | 42.74 | 43.32 | 42.74 | 22819 |
| 1715726100 | 42.29 | 0.65 | 1.56 | 41.89 | 42.3301 | 41.89 | 14420 |
| 1715639700 | 41.64 | -0.02 | -0.05 | 41.99 | 41.99 | 41.594 | 4992 |
| 1715380500 | 41.66 | -0.12 | -0.29 | 42.21 | 42.21 | 41.4841 | 4442 |
| 1715294100 | 41.7798 | 0.23 | 0.55 | 41.57 | 41.94 | 41.5499 | 3367 |
| 1715207700 | 41.55 | -0.72 | -1.70 | 41.94 | 41.94 | 41.3324 | 7761 |
| 1715121300 | 42.27 | 0.15 | 0.36 | 42.33 | 42.3974 | 41.99 | 32600 |
| 1715034900 | 42.12 | 0.07 | 0.17 | 42.44 | 42.44 | 41.854 | 5556 |
| 1714775700 | 42.05 | 0.23 | 0.55 | 42.56 | 42.56 | 42.0325 | 10360 |
| 1714689300 | 41.82 | 0.55 | 1.33 | 41.8 | 41.82 | 41.28 | 4416 |
| 1714602900 | 41.27 | 0.74 | 1.83 | 40.45 | 42.0934 | 40.45 | 6711 |
| 1714516500 | 40.53 | -0.21 | -0.52 | 40.62 | 41.1 | 40.49 | 7800 |
| 1714430100 | 40.74 | 0.86 | 2.16 | 40.06 | 40.9467 | 40.06 | 9508 |
| 1714170900 | 39.88 | 0.7 | 1.79 | 39.28 | 39.9935 | 39.22 | 8126 |
| 1714084500 | 39.18 | -0.42 | -1.06 | 39.15 | 39.3436 | 38.69 | 7871 |
| 1713998100 | 39.6 | -0.57 | -1.42 | 40.13 | 40.3796 | 39.6 | 4908 |
| 1713911700 | 40.17 | 0.76 | 1.93 | 39.79 | 40.44 | 39.7 | 4956 |
| 1713825300 | 39.41 | 0.46 | 1.18 | 39.37 | 39.6833 | 39.03 | 8396 |
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
