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 | 0.16 | 0.371315850545 | 43.09 | 43.625 | 41.03 | 43905 | 42.09436923 | CS |
| 4 | -1.15 | -2.59009009009 | 44.4 | 46.35 | 41.03 | 42139 | 43.70143189 | CS |
| 12 | 3.8 | 9.63244613435 | 39.45 | 46.35 | 39.105 | 31385 | 42.60110281 | CS |
| 26 | 9.94 | 29.840888622 | 33.31 | 46.35 | 33.085 | 33803 | 38.75035645 | CS |
| 52 | 14.51 | 50.4871259569 | 28.74 | 46.35 | 28.01 | 38830 | 34.27262923 | CS |
| 156 | 16.06 | 59.0658330268 | 27.19 | 46.35 | 26.72 | 48196 | 31.76454555 | CS |
| 260 | 24.59 | 131.77920686 | 18.66 | 46.35 | 1.15 | 123172 | 17.1601916 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 43.25 | 0.79 | 1.86 | 42.31 | 43.52 | 42.1001 | 31908 |
| 1734997200 | 42.46 | 0.35 | 0.83 | 42.42 | 42.68 | 42.05 | 44170 |
| 1734738000 | 42.11 | 0.81 | 1.96 | 41.48 | 42.1575 | 41.48 | 49005 |
| 1734651600 | 41.3 | -0.63 | -1.50 | 42.2922 | 42.2922 | 41.03 | 43468 |
| 1734565200 | 41.93 | -0.71 | -1.67 | 42.7 | 43 | 41.7308 | 38887 |
| 1734478800 | 42.64 | -0.69 | -1.59 | 43.09 | 43.625 | 42.61 | 43996 |
| 1734392400 | 43.33 | -0.18 | -0.41 | 43.72 | 43.7641 | 43.17 | 90794 |
| 1734133200 | 43.51 | 0.42 | 0.97 | 43.5787 | 43.67 | 43.0585 | 34058 |
| 1734046800 | 43.09 | -0.64 | -1.46 | 43.725 | 44.01 | 42.79 | 60626 |
| 1733960400 | 43.73 | -0.03 | -0.07 | 43.965 | 44.08 | 43.59 | 24879 |
| 1733874000 | 43.76 | -1.44 | -3.19 | 45.33 | 45.37 | 43.75 | 46596 |
| 1733787600 | 45.2 | -0.01 | -0.02 | 45.7608 | 45.825 | 45.0001 | 45531 |
| 1733528400 | 45.21 | 0.7 | 1.57 | 44.89 | 45.99 | 44.8002 | 54519 |
| 1733442000 | 44.51 | 0.59 | 1.34 | 44.05 | 44.79 | 43.75 | 25037 |
| 1733355600 | 43.92 | -0.88 | -1.96 | 44.64 | 44.8981 | 43.77 | 47590 |
| 1733269200 | 44.8 | -0.71 | -1.56 | 45.26 | 45.31 | 44.8 | 26867 |
| 1733182800 | 45.51 | -0.49 | -1.07 | 45.9501 | 46.32 | 45.2 | 43153 |
| 1732917840 | 46 | 0.54 | 1.19 | 45.475 | 46.35 | 45.475 | 28629 |
| 1732750800 | 45.46 | 0.72 | 1.61 | 45.04 | 45.53 | 44.94 | 24042 |
| 1732664400 | 44.74 | 0.27 | 0.61 | 44.4 | 44.756 | 44.255 | 28786 |
| 1732578000 | 44.47 | -0.48 | -1.07 | 45.05 | 45.3094 | 44.4 | 31713 |
| 1732318800 | 44.95 | -0.26 | -0.58 | 44.635 | 45.1399 | 44.57 | 35131 |
| 1732232400 | 45.21 | 0.98 | 2.22 | 44.305 | 45.3369 | 44.305 | 54127 |
| 1732146000 | 44.23 | 0.66 | 1.53 | 43.695 | 44.4099 | 43.695 | 50568 |
| 1732059600 | 43.565 | -0.16 | -0.35 | 43.635 | 44.13 | 43.565 | 31521 |
| 1731973200 | 43.72 | 0.89 | 2.08 | 43.305 | 43.75 | 43.305 | 25707 |
| 1731714000 | 42.83 | -0.04 | -0.09 | 42.3307 | 43.266 | 42.2592 | 26497 |
| 1731627600 | 42.87 | -0.2 | -0.46 | 42.865 | 42.99 | 42.76 | 20451 |
| 1731541200 | 43.07 | -0.36 | -0.83 | 43.27 | 43.45 | 42.91 | 28903 |
| 1731454800 | 43.43 | 0.07 | 0.16 | 43.71 | 43.9 | 43.17 | 24526 |
| 1731368400 | 43.36 | 0.51 | 1.19 | 42.97 | 43.89 | 42.97 | 26204 |
| 1731109200 | 42.85 | 1.08 | 2.59 | 42.3182 | 43.0809 | 42.2801 | 35338 |
| 1731022800 | 41.77 | 0.95 | 2.33 | 41.1 | 41.86 | 41 | 35499 |
| 1730936400 | 40.82 | 0.82 | 2.05 | 40.45 | 41.1999 | 40.03 | 32310 |
| 1730850000 | 40 | 0.06 | 0.15 | 39.96 | 40.6423 | 39.92 | 38774 |
| 1730763600 | 39.94 | -0.25 | -0.62 | 39.92 | 40.3999 | 39.9025 | 22028 |
| 1730500800 | 40.19 | -0.14 | -0.35 | 40.74 | 40.74 | 40.0001 | 15582 |
| 1730414400 | 40.33 | 0.27 | 0.67 | 40.34 | 40.57 | 40.145 | 23386 |
| 1730328000 | 40.06 | 0.05 | 0.12 | 40.215 | 40.3852 | 40.06 | 17051 |
| 1730241600 | 40.01 | -0.55 | -1.36 | 40.56 | 40.63 | 39.8916 | 21387 |
| 1730155200 | 40.56 | -0.37 | -0.90 | 40.95 | 40.95 | 40.5 | 15061 |
| 1729896000 | 40.93 | 0.06 | 0.14 | 41.12 | 41.17 | 40.78 | 15018 |
| 1729809600 | 40.872 | 0.54 | 1.34 | 40.735 | 40.9408 | 40.735 | 22317 |
| 1729723200 | 40.33 | -0.37 | -0.91 | 40.5 | 41.0818 | 40.18 | 21098 |
| 1729636800 | 40.7 | -0.24 | -0.59 | 40.7281 | 40.96 | 40.59 | 22063 |
| 1729550400 | 40.94 | 0.2 | 0.49 | 41.06 | 41.22 | 40.94 | 17081 |
| 1729291200 | 40.74 | 0.27 | 0.67 | 40.36 | 40.9199 | 40.17 | 24252 |
| 1729204800 | 40.47 | 0.1 | 0.25 | 40.43 | 40.72 | 40.36 | 21888 |
| 1729118400 | 40.37 | 0.27 | 0.67 | 40 | 40.56 | 40 | 11433 |
| 1729032000 | 40.1 | -0.14 | -0.35 | 40.05 | 40.3502 | 40.0001 | 16911 |
| 1728945600 | 40.24 | 0.04 | 0.10 | 40.3 | 40.58 | 40.16 | 21328 |
| 1728686400 | 40.2 | -0.24 | -0.59 | 40.33 | 40.38 | 40.05 | 34848 |
| 1728600000 | 40.44 | -0.59 | -1.44 | 40.85 | 41.0557 | 40.37 | 22643 |
| 1728513600 | 41.03 | 0.79 | 1.96 | 40 | 41.03 | 40 | 19084 |
| 1728427200 | 40.24 | -0.76 | -1.85 | 40.855 | 40.91 | 40.0545 | 33449 |
| 1728340800 | 41 | 0.04 | 0.10 | 41.15 | 41.4644 | 41 | 35590 |
| 1728081600 | 40.96 | 0.41 | 1.01 | 40.66 | 41.04 | 40.66 | 16514 |
| 1727995200 | 40.55 | 0.16 | 0.40 | 40.6399 | 40.77 | 40.24 | 30617 |
| 1727908800 | 40.39 | 0.53 | 1.33 | 39.7401 | 40.473971 | 39.7401 | 24939 |
| 1727822400 | 39.86 | 0.61 | 1.55 | 39.45 | 39.98 | 39.105 | 28258 |
| 1727735520 | 39.25 | 0.61 | 1.58 | 38.91 | 39.42 | 38.9 | 34645 |
| 1727476800 | 38.64 | -0.13 | -0.34 | 38.61 | 38.7699 | 38.3369 | 23620 |
| 1727390400 | 38.77 | -1.07 | -2.69 | 39.98 | 39.98 | 38.7 | 46064 |
| 1727304000 | 39.84 | 0.37 | 0.94 | 39.69 | 39.95 | 39.52 | 63132 |
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
