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 | 1.33 | 3.16742081448 | 41.99 | 44.81 | 41.42 | 2065848 | 43.16650231 | CS |
| 4 | -0.8 | -1.81323662738 | 44.12 | 44.81 | 41.42 | 2613696 | 43.1535883 | CS |
| 12 | -5.74 | -11.6999592336 | 49.06 | 49.545 | 41.42 | 2318359 | 44.93198618 | CS |
| 26 | -12.16 | -21.9178082192 | 55.48 | 60.97 | 41.42 | 2021184 | 49.32005281 | CS |
| 52 | -23.95 | -35.6027947079 | 67.27 | 71.27 | 41.42 | 1745085 | 53.89139661 | CS |
| 156 | -29.335 | -40.3757484 | 72.655 | 78.15 | 41.42 | 1313545 | 61.56083597 | CS |
| 260 | -12.59 | -22.5183330352 | 55.91 | 83.4 | 41.42 | 1188440 | 63.64831963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 43.92 | -0.25 | -0.57 | 44.33 | 44.5 | 43.83 | 2100407 |
| 1720824000 | 44.17 | 0.74 | 1.70 | 43.67 | 44.31 | 43.44 | 1673104 |
| 1720737600 | 43.43 | 0.77 | 1.80 | 43 | 44.81 | 42.98 | 2789346 |
| 1720651200 | 42.66 | 1.16 | 2.80 | 41.77 | 42.82 | 41.52 | 1999849 |
| 1720564800 | 41.5 | -0.56 | -1.33 | 41.99 | 42.28 | 41.42 | 1787121 |
| 1720478400 | 42.06 | -0.33 | -0.78 | 42.5 | 42.545 | 41.55 | 1688878 |
| 1720219200 | 42.39 | 0.54 | 1.29 | 41.88 | 42.4863 | 41.67 | 1453368 |
| 1720040640 | 41.85 | -0.63 | -1.48 | 42.67 | 42.78 | 41.82 | 1124797 |
| 1719960000 | 42.48 | 0.37 | 0.88 | 42.25 | 42.62 | 41.95 | 2283498 |
| 1719873600 | 42.11 | -1.25 | -2.88 | 43.17 | 43.69 | 42.1 | 2021356 |
| 1719614400 | 43.36 | 0 | 0.00 | 43.36 | 43.36 | 43.36 | 0 |
| 1719528000 | 43.36 | -0.07 | -0.16 | 43.34 | 43.49 | 42.88 | 2111383 |
| 1719441600 | 43.43 | 0.22 | 0.51 | 42.94 | 43.68 | 42.9 | 1581404 |
| 1719355200 | 43.21 | -0.45 | -1.03 | 43.22 | 43.69 | 42.9 | 2524262 |
| 1719268800 | 43.66 | 0.06 | 0.14 | 43.44 | 43.93 | 43.18 | 2460866 |
| 1719009600 | 43.6 | 0.29 | 0.67 | 43.93 | 44.11 | 43.17 | 9372552 |
| 1718923200 | 43.31 | -0.24 | -0.55 | 43.12 | 43.82 | 42.91 | 1927608 |
| 1718750400 | 43.55 | -0.64 | -1.45 | 44.12 | 44.39 | 43.01 | 2479856 |
| 1718664000 | 44.19 | 0.53 | 1.21 | 43.62 | 44.42 | 43.47 | 3148592 |
| 1718404800 | 43.66 | 0.83 | 1.94 | 42.66 | 43.8 | 42.515 | 1810774 |
| 1718318400 | 42.83 | -0.08 | -0.19 | 42.53 | 42.99 | 42.12 | 2251434 |
| 1718232000 | 42.91 | -0.27 | -0.63 | 43.5 | 43.775 | 42.597 | 2327003 |
| 1718145600 | 43.18 | 0.27 | 0.63 | 42.83 | 43.19 | 42 | 2342440 |
| 1718059200 | 42.91 | -0.98 | -2.23 | 43.49 | 43.7 | 42.51 | 2511907 |
| 1717800000 | 43.89 | -0.03 | -0.07 | 43.46 | 44.4897 | 43.46 | 2553348 |
| 1717713600 | 43.92 | 0.88 | 2.04 | 43.15 | 44.48 | 43.13 | 3345139 |
| 1717627200 | 43.04 | -2.7 | -5.90 | 46.02 | 46.51 | 42.72 | 5664513 |
| 1717540800 | 45.74 | -0.35 | -0.76 | 45.91 | 46.22 | 45.6252 | 2258861 |
| 1717454400 | 46.09 | 0.23 | 0.50 | 45.07 | 46.5 | 45.05 | 2179565 |
| 1717195200 | 45.86 | 1.59 | 3.59 | 44.25 | 45.94 | 43.55 | 9237798 |
| 1717108800 | 44.27 | 0.05 | 0.11 | 44.18 | 44.66 | 44.02 | 2823984 |
| 1717022400 | 44.22 | -0.66 | -1.47 | 44.34 | 44.795 | 44.2 | 1975213 |
| 1716936000 | 44.88 | -0.88 | -1.92 | 45.6 | 45.63 | 44.62 | 2657268 |
| 1716590400 | 45.76 | -0.56 | -1.21 | 46.49 | 46.555 | 45.67 | 1408324 |
| 1716504000 | 46.32 | -0.74 | -1.57 | 46.83 | 46.83 | 46.04 | 1757484 |
| 1716417600 | 47.06 | -0.25 | -0.53 | 47.09 | 47.54 | 46.61 | 1485276 |
| 1716331200 | 47.31 | 0.09 | 0.19 | 47.13 | 47.43 | 46.85 | 1577602 |
| 1716244800 | 47.22 | -1.25 | -2.58 | 48.24 | 48.27 | 47.03 | 1450978 |
| 1715985600 | 48.47 | -0.22 | -0.45 | 48.76 | 48.79 | 48.05 | 1194277 |
| 1715899200 | 48.69 | 1.13 | 2.38 | 47.75 | 48.76 | 47.45 | 1720443 |
| 1715812800 | 47.56 | -1.26 | -2.58 | 48.7 | 48.79 | 47.41 | 2149886 |
| 1715726400 | 48.82 | -0.3 | -0.61 | 49.48 | 49.545 | 48.119 | 1367210 |
| 1715640000 | 49.12 | 0 | 0.00 | 49.12 | 49.41 | 48.93 | 2749078 |
| 1715380800 | 49.12 | 0.86 | 1.78 | 48.26 | 49.18 | 48.06 | 1445604 |
| 1715294400 | 48.26 | 0.7 | 1.47 | 47.75 | 48.28 | 47.685 | 1610738 |
| 1715208000 | 47.56 | 0.05 | 0.11 | 47.24 | 47.6 | 46.88 | 1517548 |
| 1715121600 | 47.51 | 0.59 | 1.26 | 47.3 | 47.56 | 46.9 | 1062586 |
| 1715035200 | 46.92 | -1 | -2.09 | 48.25 | 48.41 | 46.86 | 1405876 |
| 1714776000 | 47.92 | 0.43 | 0.91 | 48.11 | 48.6 | 47.615 | 1338066 |
| 1714689600 | 47.49 | 0.18 | 0.38 | 47.6 | 47.83 | 47.32 | 1194001 |
| 1714603200 | 47.31 | -0.54 | -1.13 | 47.5 | 47.83 | 47.06 | 1635040 |
| 1714516800 | 47.85 | -0.84 | -1.73 | 48.5 | 48.7 | 47.65 | 2924290 |
| 1714430400 | 48.69 | 0.56 | 1.16 | 48.1 | 48.86 | 48.1 | 1371416 |
| 1714171200 | 48.13 | 0.02 | 0.04 | 48.12 | 48.53 | 47.93 | 998593 |
| 1714084800 | 48.11 | -0.9 | -1.84 | 48.98 | 49 | 47.84 | 1689340 |
| 1713998400 | 49.01 | -0.38 | -0.77 | 49.02 | 49.24 | 48.53 | 1639952 |
| 1713912000 | 49.39 | 0.24 | 0.49 | 49.06 | 49.51 | 48.9 | 1445113 |
| 1713825600 | 49.15 | 0.09 | 0.18 | 49.35 | 49.39 | 48.75 | 1678734 |
| 1713566400 | 49.06 | 0.08 | 0.16 | 49 | 49.625 | 48.93 | 2407660 |
| 1713480000 | 48.98 | -0.16 | -0.33 | 49.16 | 49.235 | 48.74 | 1827791 |
| 1713393600 | 49.14 | 0.43 | 0.88 | 48.95 | 49.33 | 48.83 | 2127276 |
| 1713307200 | 48.71 | -0.68 | -1.38 | 49.41 | 49.74 | 48.4498 | 3055213 |
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
