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 | -0.11 | -0.252815444725 | 43.51 | 43.78 | 43.4 | 546 | 43.4940595 | FU |
| 4 | -1.6 | -3.55555555556 | 45 | 45.19 | 43.4 | 414 | 43.90675255 | FU |
| 12 | -3.83 | -8.10925259369 | 47.23 | 48.98 | 43.4 | 504 | 46.73337245 | FU |
| 26 | -10.59 | -19.614743471 | 53.99 | 55.29 | 43.4 | 783 | 48.82079373 | FU |
| 52 | -12.78 | -22.7483090068 | 56.18 | 60 | 43.4 | 1015 | 51.7492996 | FU |
| 156 | -29.6 | -40.5479452055 | 73 | 82.8 | 43.4 | 630 | 55.81340067 | FU |
| 260 | -57.1 | -56.815920398 | 100.5 | 110 | 43.4 | 574 | 59.99988072 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 43.4 | -0.32 | -0.73 | 43.4 | 43.4 | 43.4 | 26 |
| 1721338200 | 43.72 | 0.32 | 0.74 | 43.72 | 43.72 | 43.72 | 1 |
| 1721251740 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 0 |
| 1721165340 | 43.4 | -0.1 | -0.23 | 43.5 | 43.78 | 43.4 | 132 |
| 1721079000 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 2 |
| 1720819800 | 43.5 | 0 | 0.00 | 43.51 | 43.51 | 43.4 | 2050 |
| 1720733400 | 43.5 | -0.55 | -1.25 | 44.05 | 44.05 | 43.5 | 194 |
| 1720647000 | 44.05 | 0.05 | 0.11 | 44 | 44.05 | 44 | 115 |
| 1720560600 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1720474200 | 44 | -0.05 | -0.11 | 44 | 44 | 44 | 4 |
| 1720215000 | 44.05 | 0 | 0.00 | 43.52 | 44.05 | 43.52 | 1615 |
| 1720128540 | 44.05 | 0 | 0.00 | 43.51 | 44.05 | 43.41 | 891 |
| 1720042200 | 44.05 | 0 | 0.00 | 44.04 | 44.05 | 44.04 | 30 |
| 1719955800 | 44.05 | 0 | 0.00 | 44.04 | 44.05 | 43.41 | 567 |
| 1719869400 | 44.05 | 0.05 | 0.11 | 44.05 | 44.05 | 43.79 | 77 |
| 1719610200 | 44 | -0.08 | -0.18 | 44.09 | 44.09 | 44 | 1020 |
| 1719523800 | 44.08 | -1.09 | -2.41 | 44.61 | 44.8 | 44.08 | 381 |
| 1719437400 | 45.17 | 0.17 | 0.38 | 44.63 | 45.17 | 44.63 | 11 |
| 1719351000 | 45 | 0 | 0.00 | 45 | 45 | 44.6 | 109 |
| 1719264600 | 45 | 0.25 | 0.56 | 44.61 | 45.19 | 44.61 | 3 |
| 1719005400 | 44.75 | -0.45 | -1.00 | 45 | 45 | 44.75 | 250 |
| 1718918940 | 45.2 | 0.65 | 1.46 | 45.2 | 45.2 | 45.2 | 1 |
| 1718832540 | 44.55 | -0.68 | -1.50 | 45.2 | 45.2 | 44.55 | 144 |
| 1718746200 | 45.23 | -1.76 | -3.75 | 45.94 | 45.94 | 45.23 | 151 |
| 1718659800 | 46.99 | 1.08 | 2.35 | 45.25 | 47.08 | 44.99 | 448 |
| 1718400600 | 45.91 | -2.34 | -4.85 | 47.09 | 47.09 | 45 | 625 |
| 1718314200 | 48.25 | 0.8 | 1.69 | 48.69 | 48.69 | 46.53 | 3491 |
| 1718227800 | 47.45 | -0.1 | -0.21 | 47.54 | 47.54 | 47.08 | 1243 |
| 1718141400 | 47.55 | -1.22 | -2.50 | 47.4 | 47.55 | 47.01 | 1238 |
| 1718055000 | 48.77 | 1.52 | 3.22 | 47.23 | 48.77 | 47.23 | 2211 |
| 1717795800 | 47.25 | -0.18 | -0.38 | 47.25 | 47.4 | 47.23 | 272 |
| 1717709400 | 47.43 | 0.19 | 0.40 | 47.24 | 47.43 | 47.24 | 198 |
| 1717622940 | 47.24 | 0.01 | 0.02 | 47.24 | 47.24 | 47.23 | 539 |
| 1717536600 | 47.23 | 0 | 0.00 | 47.23 | 47.23 | 47.23 | 5 |
| 1717450200 | 47.23 | 0 | 0.00 | 47.23 | 47.6 | 47.23 | 386 |
| 1717191000 | 47.23 | -0.08 | -0.17 | 47.59 | 47.6 | 47.23 | 37 |
| 1717018140 | 47.31 | -0.32 | -0.67 | 47.31 | 47.31 | 47.31 | 68 |
| 1716931740 | 47.63 | -0.16 | -0.33 | 46.92 | 47.8 | 46.92 | 2366 |
| 1716845340 | 47.79 | -0.01 | -0.02 | 47.8 | 47.8 | 47.79 | 61 |
| 1716586200 | 47.8 | -0.2 | -0.42 | 48 | 48 | 47.41 | 231 |
| 1716499800 | 48 | -0.75 | -1.54 | 47.51 | 48.5 | 47 | 513 |
| 1716413340 | 48.75 | 0.66 | 1.37 | 48.83 | 48.84 | 48.11 | 24 |
| 1716327000 | 48.09 | 0.02 | 0.04 | 48 | 48.98 | 48 | 37 |
| 1716240600 | 48.07 | 0 | 0.00 | 48 | 48.07 | 47.99 | 201 |
| 1715981400 | 48.07 | 0.27 | 0.56 | 47.53 | 48.07 | 47.5 | 1800 |
| 1715895000 | 47.8 | 0 | 0.00 | 47.8 | 47.8 | 47.8 | 1 |
| 1715808600 | 47.8 | -0.05 | -0.10 | 47.84 | 47.85 | 47.8 | 9 |
| 1715722200 | 47.85 | -0.05 | -0.10 | 47.49 | 47.85 | 47.21 | 78 |
| 1715635800 | 47.9 | -0.1 | -0.21 | 48 | 48 | 47.75 | 753 |
| 1715376600 | 48 | 0 | 0.00 | 47.47 | 48 | 47.47 | 102 |
| 1715290140 | 48 | 0 | 0.00 | 47.99 | 48 | 47.99 | 408 |
| 1715203800 | 48 | -0.44 | -0.91 | 48.44 | 48.44 | 47.99 | 307 |
| 1715117400 | 48.44 | 0 | 0.00 | 48.44 | 48.44 | 48.44 | 0 |
| 1715031000 | 48.44 | 1.22 | 2.58 | 48.47 | 48.47 | 48.43 | 56 |
| 1714771800 | 47.22 | 0.04 | 0.08 | 47.1 | 47.22 | 47.1 | 124 |
| 1714685400 | 47.18 | -0.72 | -1.50 | 46.53 | 47.2 | 45.8 | 303 |
| 1714512600 | 47.9 | 0.5 | 1.05 | 46.52 | 47.9 | 46.5 | 168 |
| 1714426200 | 47.4 | -0.59 | -1.23 | 48 | 48 | 46.42 | 1558 |
| 1714167000 | 47.99 | 0 | 0.00 | 47.23 | 47.99 | 47.06 | 89 |
| 1714080600 | 47.99 | 0 | 0.00 | 47.99 | 47.99 | 47.99 | 0 |
| 1713994200 | 47.99 | -0.01 | -0.02 | 47.99 | 47.99 | 47.99 | 2 |
| 1713907800 | 48 | 0 | 0.00 | 47.33 | 48 | 47.33 | 2361 |
| 1713821340 | 48 | 0 | 0.00 | 47.86 | 48 | 47.86 | 9 |
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
