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 | -0.3985 | -0.928255299324 | 42.93 | 43.98 | 42.3976 | 32770 | 43.12453097 | SP |
| 4 | -2.3285 | -5.19059295586 | 44.86 | 45.75 | 42.3976 | 32653 | 44.32870269 | SP |
| 12 | -3.0685 | -6.72916666667 | 45.6 | 46.67 | 42.3976 | 27250 | 44.95893709 | SP |
| 26 | -0.2985 | -0.696941396218 | 42.83 | 47.88 | 42.13 | 21380 | 45.3171057 | SP |
| 52 | -0.2685 | -0.627336448598 | 42.8 | 47.88 | 41.27 | 21707 | 44.41632442 | SP |
| 156 | 4.8615 | 12.9054950889 | 37.67 | 47.88 | 37.3 | 22864 | 43.32368624 | SP |
| 260 | 4.8615 | 12.9054950889 | 37.67 | 47.88 | 37.3 | 22864 | 43.32368624 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 43.2 | -0.71 | -1.62 | 43.75 | 43.8675 | 43.105 | 19686 |
| 1741390500 | 43.91 | 0.88 | 2.05 | 43.01 | 43.98 | 43.01 | 27529 |
| 1741304100 | 43.03 | -0.07 | -0.16 | 42.75 | 43.1099 | 42.63 | 29655 |
| 1741217700 | 43.1 | 0.48 | 1.13 | 42.71 | 43.16 | 42.3976 | 49122 |
| 1741131300 | 42.62 | -0.69 | -1.59 | 42.93 | 43.1076 | 42.54 | 37858 |
| 1741044900 | 43.31 | -0.9 | -2.04 | 44.38 | 44.41 | 43.095 | 29796 |
| 1740785700 | 44.21 | 0.25 | 0.57 | 44.02 | 44.265 | 43.6 | 68924 |
| 1740699300 | 43.96 | -0.46 | -1.04 | 44.61 | 44.81 | 43.96 | 14347 |
| 1740612900 | 44.42 | -0.28 | -0.63 | 44.92 | 44.995 | 44.4157 | 58160 |
| 1740526500 | 44.7 | 0.06 | 0.13 | 44.71 | 45.02 | 44.56 | 15252 |
| 1740440100 | 44.64 | 0.09 | 0.20 | 44.76 | 44.8388 | 44.4881 | 35998 |
| 1740180900 | 44.55 | -0.97 | -2.13 | 45.58 | 45.58 | 44.46 | 19855 |
| 1740094500 | 45.52 | -0.21 | -0.46 | 45.6 | 45.75 | 45.31 | 17748 |
| 1740008100 | 45.73 | -0.01 | -0.02 | 45.44 | 45.73 | 45.3613 | 24801 |
| 1739921700 | 45.74 | 0.34 | 0.75 | 45.57 | 45.74 | 45.36 | 26376 |
| 1739576100 | 45.3984 | 0.13 | 0.28 | 45.37 | 45.6 | 45.3401 | 52480 |
| 1739489700 | 45.27 | 0.75 | 1.68 | 44.85 | 45.28 | 44.7621 | 46740 |
| 1739403300 | 44.524 | -0.58 | -1.28 | 44.62 | 44.7194 | 44.34 | 24731 |
| 1739316900 | 45.1 | 0.15 | 0.33 | 44.86 | 45.12 | 44.82 | 21354 |
| 1739230500 | 44.95 | -0.12 | -0.27 | 45.35 | 45.35 | 44.8478 | 17836 |
| 1738971300 | 45.07 | -0.27 | -0.60 | 45.32 | 45.4499 | 44.95 | 30398 |
| 1738884900 | 45.34 | -0.31 | -0.68 | 45.99 | 45.99 | 45.08 | 21264 |
| 1738798500 | 45.65 | 0.22 | 0.48 | 45.71 | 45.71 | 45.38 | 12278 |
| 1738712100 | 45.43 | 0.23 | 0.51 | 45.07 | 45.505 | 45.07 | 44254 |
| 1738625700 | 45.2 | -0.41 | -0.90 | 44.82 | 45.4 | 44.5371 | 26674 |
| 1738366500 | 45.61 | -0.78 | -1.68 | 46.45 | 46.45 | 45.61 | 24346 |
| 1738280100 | 46.39 | 0.31 | 0.67 | 46.15 | 46.6036 | 46.15 | 48691 |
| 1738193700 | 46.08 | 0.03 | 0.07 | 46.06 | 46.3688 | 45.9628 | 7997 |
| 1738107300 | 46.05 | -0.41 | -0.88 | 46.35 | 46.43 | 45.965 | 20337 |
| 1738020900 | 46.46 | 0.29 | 0.63 | 45.88 | 46.478921 | 45.88 | 13180 |
| 1737761700 | 46.17 | -0.13 | -0.28 | 46.29 | 46.299 | 46.13 | 15272 |
| 1737675300 | 46.3 | 0 | 0.00 | 46.3 | 46.3 | 46.3 | 0 |
| 1737588900 | 46.3 | -0.28 | -0.60 | 46.67 | 46.67 | 46.3 | 99194 |
| 1737502500 | 46.58 | 0.56 | 1.21 | 46.2 | 46.6 | 46.2 | 17221 |
| 1737156900 | 46.025 | 0.27 | 0.60 | 46.02 | 46.17 | 45.9692 | 20226 |
| 1737070500 | 45.75 | 0.03 | 0.07 | 45.69 | 45.82 | 45.41 | 14881 |
| 1736984100 | 45.72 | 0.27 | 0.59 | 46.24 | 46.24 | 45.68 | 8563 |
| 1736897700 | 45.45 | 0.28 | 0.62 | 45.43 | 45.54 | 44.9701 | 20303 |
| 1736811300 | 45.17 | 0.06 | 0.13 | 44.76 | 45.18 | 44.71 | 20190 |
| 1736552100 | 45.11 | -0.07 | -0.15 | 45.23 | 45.3436 | 44.992 | 38039 |
| 1736379300 | 45.18 | -0.06 | -0.13 | 45.04 | 45.23 | 44.7 | 14873 |
| 1736292900 | 45.24 | 0.07 | 0.16 | 45.35 | 45.55 | 45.152 | 18223 |
| 1736206500 | 45.1698 | 0.18 | 0.40 | 45.21 | 45.6107 | 45.1698 | 11137 |
| 1735947300 | 44.99 | 0.46 | 1.03 | 44.72 | 45.0799 | 44.39545 | 15832 |
| 1735860900 | 44.53 | -0.11 | -0.25 | 44.99 | 45.1 | 44.475 | 12249 |
| 1735688100 | 44.64 | 0.13 | 0.29 | 44.75 | 44.79 | 44.47 | 23208 |
| 1735601700 | 44.51 | -0.47 | -1.04 | 44.64 | 44.712829 | 44.04 | 51428 |
| 1735342500 | 44.98 | -0.36 | -0.79 | 45.07 | 45.135 | 44.758 | 46237 |
| 1735256100 | 45.34 | 0.37 | 0.82 | 44.88 | 45.34 | 44.88 | 6463 |
| 1735077840 | 44.97 | -0.02 | -0.04 | 44.76 | 44.97 | 44.67 | 11847 |
| 1734996900 | 44.9894 | 0.14 | 0.31 | 44.755 | 44.9894 | 44.52 | 14401 |
| 1734737700 | 44.8507 | 0.6 | 1.36 | 44.11 | 45.1799 | 44.11 | 32548 |
| 1734651300 | 44.25 | -0.12 | -0.27 | 44.54 | 44.54 | 44.22 | 9812 |
| 1734564900 | 44.37 | -1.04 | -2.29 | 45.59 | 45.78 | 44.32 | 27563 |
| 1734478500 | 45.41 | -0.34 | -0.74 | 45.6 | 45.713 | 45.3036 | 34117 |
| 1734392100 | 45.75 | -0.18 | -0.39 | 45.93 | 46.3 | 45.75 | 12061 |
| 1734132900 | 45.93 | -0.12 | -0.26 | 45.97 | 46 | 45.9 | 12253 |
| 1734046500 | 46.05 | -0.29 | -0.63 | 46.38 | 46.38 | 46.0148 | 12968 |
| 1733960100 | 46.34 | 0.17 | 0.37 | 46.34 | 46.47 | 46.2381 | 9987 |
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
