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 | 0.26 | 0.590909090909 | 44 | 44.59 | 43.92 | 204338 | 44.09722921 | CS |
| 4 | 0.68 | 1.56034878385 | 43.58 | 44.59 | 43.06 | 254715 | 43.90426806 | CS |
| 12 | 1.96 | 4.63356973995 | 42.3 | 45.3 | 34.78 | 199375 | 42.34723572 | CS |
| 26 | 10.7 | 31.8831942789 | 33.56 | 45.3 | 26.05 | 184584 | 37.48599841 | CS |
| 52 | 28.79 | 186.102133161 | 15.47 | 45.3 | 15.41 | 140861 | 32.70469502 | CS |
| 156 | 35.55 | 408.151549943 | 8.71 | 45.3 | 6.52 | 67824 | 25.87734784 | CS |
| 260 | 29.92 | 208.647140865 | 14.34 | 45.3 | 5.12 | 53163 | 21.78495026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732059300 | 44.26 | 0.19 | 0.43 | 44.05 | 44.3 | 44.01 | 102303 |
| 1731972900 | 44.07 | 0.08 | 0.18 | 44.24 | 44.25 | 44.01 | 108078 |
| 1731713700 | 43.99 | -0.1 | -0.23 | 44.28 | 44.33 | 43.97 | 140490 |
| 1731627300 | 44.09 | 0.09 | 0.20 | 44.02 | 44.42 | 43.92 | 183536 |
| 1731540900 | 44 | -0.27 | -0.61 | 44.27 | 44.39 | 43.92 | 310130 |
| 1731454500 | 44.27 | 0.23 | 0.52 | 44 | 44.59 | 43.85 | 298802 |
| 1731368100 | 44.04 | 0.09 | 0.20 | 43.69 | 44.04 | 43.69 | 175297 |
| 1731108900 | 43.95 | -0.04 | -0.09 | 43.9 | 44.05 | 43.8 | 216544 |
| 1731022500 | 43.99 | -0.07 | -0.16 | 44.08 | 44.24 | 43.8602 | 381958 |
| 1730936100 | 44.06 | 0.01 | 0.02 | 44.52 | 44.55 | 44.03 | 407012 |
| 1730849700 | 44.05 | -0.1 | -0.23 | 44 | 44.31 | 43.85 | 178101 |
| 1730763300 | 44.15 | 0.25 | 0.57 | 43.84 | 44.35 | 43.71 | 344087 |
| 1730500500 | 43.9 | 0.18 | 0.41 | 43.85 | 44.1251 | 43.61 | 342568 |
| 1730414100 | 43.72 | -0.33 | -0.75 | 43.88 | 44.46 | 43.72 | 150462 |
| 1730327700 | 44.05 | 0.36 | 0.82 | 43.83 | 44.25 | 43.67 | 185111 |
| 1730241300 | 43.69 | 0.05 | 0.11 | 43.76 | 44.15 | 43.55 | 183060 |
| 1730154900 | 43.64 | -0.1 | -0.23 | 43.95 | 44.25 | 43.64 | 221539 |
| 1729895700 | 43.74 | 0.04 | 0.09 | 43.78 | 43.95 | 43.66 | 164163 |
| 1729809300 | 43.7 | 0.05 | 0.11 | 43.6 | 43.83 | 43.6 | 299055 |
| 1729722900 | 43.65 | 0.08 | 0.18 | 43.06 | 43.95 | 43 | 591477 |
| 1729636500 | 43.57 | -0.1 | -0.23 | 43.58 | 43.8 | 43.4 | 328990 |
| 1729550100 | 43.67 | -0.03 | -0.07 | 43.37 | 43.8 | 43.05 | 729706 |
| 1729290900 | 43.7 | -0.02 | -0.05 | 43.72 | 44.2 | 43.55 | 880845 |
| 1729204500 | 43.72 | 0.29 | 0.67 | 44.74 | 45.3 | 43.72 | 1316676 |
| 1729118100 | 43.43 | 2.44 | 5.95 | 41.5 | 43.45 | 41.3779 | 192537 |
| 1729031700 | 40.99 | 0.16 | 0.39 | 40.32 | 41.3695 | 39.54 | 86511 |
| 1728945300 | 40.83 | -0.36 | -0.87 | 41.21 | 41.4999 | 39.79 | 146661 |
| 1728686100 | 41.19 | 2.03 | 5.18 | 38.86 | 41.51 | 38.86 | 133570 |
| 1728599700 | 39.16 | -0.5 | -1.26 | 39.75 | 40.07 | 38.78 | 76892 |
| 1728513300 | 39.66 | -0.58 | -1.44 | 40.05 | 40.8985 | 39.01 | 76132 |
| 1728426900 | 40.24 | 1.36 | 3.50 | 38.92 | 40.345 | 38 | 111192 |
| 1728340500 | 38.88 | 0.68 | 1.78 | 38.2 | 38.89 | 37.35 | 68904 |
| 1728081300 | 38.2 | 1.73 | 4.74 | 36.87 | 38.3334 | 36.87 | 134520 |
| 1727994900 | 36.47 | -2.09 | -5.42 | 38.37 | 38.46 | 36.45 | 80508 |
| 1727908500 | 38.56 | -1.02 | -2.58 | 39.31 | 40.0798 | 38.56 | 68981 |
| 1727822100 | 39.58 | 0.95 | 2.46 | 38.9 | 40.17 | 38.1404 | 97042 |
| 1727735700 | 38.63 | -1.06 | -2.67 | 39.63 | 39.63 | 37.5 | 115424 |
| 1727476500 | 39.69 | -0.52 | -1.29 | 40.28 | 40.845 | 39.3 | 78419 |
| 1727390100 | 40.21 | -0.14 | -0.35 | 41.26 | 42.09 | 40.02 | 89907 |
| 1727303700 | 40.35 | -0.02 | -0.05 | 40.57 | 40.98 | 39.6 | 100412 |
| 1727217300 | 40.37 | 0.31 | 0.77 | 40.66 | 41.63 | 39.89 | 148100 |
| 1727130900 | 40.06 | 1.27 | 3.27 | 39.37 | 40.07 | 38.58 | 130318 |
| 1726871700 | 38.79 | -1.08 | -2.71 | 39.61 | 39.63 | 38.39 | 155051 |
| 1726785300 | 39.87 | 2.83 | 7.64 | 38.68 | 40.13 | 38.02 | 109063 |
| 1726698900 | 37.04 | -0.62 | -1.65 | 37.58 | 38.9603 | 36.9296 | 68476 |
| 1726612500 | 37.66 | 0.73 | 1.98 | 36.81 | 37.8143 | 36.6096 | 76378 |
| 1726526100 | 36.93 | -1.16 | -3.05 | 38.62 | 38.645 | 36.75 | 84615 |
| 1726266900 | 38.09 | 0.74 | 1.98 | 37.35 | 38.9 | 37.35 | 71494 |
| 1726180500 | 37.35 | 0.81 | 2.22 | 37.08 | 38.6 | 36.99 | 87118 |
| 1726094100 | 36.54 | 0.21 | 0.58 | 36.37 | 36.67 | 35.4075 | 55580 |
| 1726007700 | 36.33 | -0.41 | -1.12 | 37.1 | 37.6517 | 35.894 | 81271 |
| 1725921300 | 36.74 | 1.78 | 5.09 | 35.53 | 37.48 | 35.32 | 130116 |
| 1725662100 | 34.96 | -1.59 | -4.35 | 36.41 | 36.535 | 34.78 | 141070 |
| 1725575700 | 36.55 | -0.98 | -2.61 | 37.5 | 38.07 | 36.42 | 124217 |
| 1725489300 | 37.53 | -0.57 | -1.50 | 37.81 | 38.325 | 36.35 | 94986 |
| 1725402900 | 38.1 | -4.02 | -9.54 | 41.92 | 41.92 | 37.86 | 219085 |
| 1725057300 | 42.12 | -0.02 | -0.05 | 42.16 | 42.39 | 41.21 | 82318 |
| 1724970900 | 42.14 | 1.75 | 4.33 | 40.82 | 42.25 | 40.4 | 87841 |
| 1724884500 | 40.39 | -1.93 | -4.56 | 42.38 | 42.38 | 39.6101 | 121844 |
| 1724798100 | 42.32 | 0.02 | 0.05 | 42.3 | 42.6699 | 41.2 | 70377 |
| 1724711700 | 42.3 | 0.11 | 0.26 | 42.9 | 42.9 | 41.277 | 127852 |
| 1724452500 | 42.19 | 2.2 | 5.50 | 40.34 | 42.2 | 39.99 | 173914 |
| 1724366100 | 39.99 | -0.24 | -0.60 | 40.01 | 40.72 | 39.56 | 87989 |
| 1724279700 | 40.23 | 0.59 | 1.49 | 40.1 | 40.5 | 39.1 | 139291 |
| 1724193300 | 39.64 | 1.2 | 3.12 | 38.33 | 39.85 | 38.097 | 176203 |
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
