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 | -1.56 | -3.59778597786 | 43.36 | 43.96 | 41.68 | 101 | 42.2229703 | DR |
| 4 | -1.16 | -2.70018621974 | 42.96 | 44.48 | 41.68 | 245 | 43.15243667 | DR |
| 12 | -1.7 | -3.90804597701 | 43.5 | 48.44 | 40.71 | 135 | 43.44655185 | DR |
| 26 | 4.71 | 12.6988406579 | 37.09 | 48.44 | 33.39 | 167 | 42.31175894 | DR |
| 52 | 7.52 | 21.9369894982 | 34.28 | 48.44 | 33.39 | 134 | 40.4480876 | DR |
| 156 | -3.13 | -6.96639216559 | 44.93 | 65 | 27.75 | 217 | 35.59952075 | DR |
| 260 | -3.13 | -6.96639216559 | 44.93 | 65 | 27.75 | 217 | 35.59952075 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 41.8 | -0.1 | -0.24 | 41.9 | 42.04 | 41.68 | 24 |
| 1731619800 | 41.9 | -1.1 | -2.56 | 42.52 | 43.76 | 41.9 | 256 |
| 1731533400 | 43 | 0.48 | 1.13 | 43.04 | 43.36 | 42.08 | 69 |
| 1731446940 | 42.52 | -0.8 | -1.85 | 43.32 | 43.32 | 42.52 | 72 |
| 1731360540 | 43.32 | 0.1 | 0.23 | 43.36 | 43.96 | 43.32 | 7 |
| 1731101400 | 43.22 | 0.94 | 2.22 | 42.44 | 43.22 | 42.44 | 35 |
| 1731014940 | 42.28 | -0.81 | -1.88 | 43.09 | 43.26 | 42.28 | 52 |
| 1730928600 | 43.09 | 0.37 | 0.87 | 44.48 | 44.48 | 42.85 | 247 |
| 1730842200 | 42.72 | 0.46 | 1.09 | 42.5 | 42.72 | 42.4 | 153 |
| 1730755800 | 42.26 | -1.26 | -2.90 | 43.52 | 43.64 | 42.26 | 34 |
| 1730496600 | 43.52 | 0.07 | 0.16 | 43.45 | 43.6 | 43.15 | 20 |
| 1730410200 | 43.45 | 0.43 | 1.00 | 43.96 | 43.96 | 43.28 | 2933 |
| 1730323800 | 43.02 | 0.42 | 0.99 | 42.51 | 43.02 | 42.51 | 2 |
| 1730237340 | 42.6 | -0.32 | -0.75 | 42.12 | 43.2 | 42.12 | 26 |
| 1730151000 | 42.92 | 0.41 | 0.96 | 43 | 43 | 42.4 | 47 |
| 1729891800 | 42.51 | -0.61 | -1.41 | 43.16 | 43.16 | 42.36 | 513 |
| 1729805400 | 43.12 | -0.24 | -0.55 | 43.4 | 43.96 | 43.12 | 35 |
| 1729719000 | 43.36 | 0.4 | 0.93 | 43.36 | 43.48 | 43.36 | 29 |
| 1729632600 | 42.96 | -0.4 | -0.92 | 43.2 | 43.23 | 42.93 | 65 |
| 1729546140 | 43.36 | -0.48 | -1.09 | 42.96 | 44.04 | 42.96 | 63 |
| 1729287000 | 43.84 | 0.04 | 0.09 | 43.6 | 43.96 | 43.32 | 26 |
| 1729200540 | 43.8 | -0.39 | -0.88 | 44 | 44.16 | 43.72 | 67 |
| 1729114140 | 44.19 | 1.34 | 3.13 | 41.99 | 44.19 | 41.99 | 575 |
| 1729027740 | 42.85 | 1.25 | 3.00 | 42.57 | 43.12 | 42.57 | 53 |
| 1728941340 | 41.6 | 0 | 0.00 | 41.61 | 41.97 | 41.6 | 44 |
| 1728682200 | 41.6 | 0.89 | 2.19 | 42.08 | 42.08 | 41.6 | 2 |
| 1728595740 | 40.71 | -0.61 | -1.48 | 40.71 | 40.71 | 40.71 | 3 |
| 1728509400 | 41.32 | 0.07 | 0.17 | 41.92 | 41.92 | 41.32 | 21 |
| 1728422940 | 41.25 | 0.13 | 0.32 | 41.64 | 41.64 | 41.2 | 173 |
| 1728336600 | 41.12 | -0.28 | -0.68 | 41 | 41.16 | 40.92 | 18 |
| 1728077400 | 41.4 | -0.2 | -0.48 | 41.44 | 41.8 | 41.4 | 42 |
| 1727991000 | 41.6 | 0 | 0.00 | 41.04 | 41.7 | 41.04 | 11 |
| 1727904540 | 41.6 | -0.48 | -1.14 | 42.51 | 42.51 | 41.28 | 74 |
| 1727818200 | 42.08 | -0.52 | -1.22 | 41.74 | 42.08 | 41.74 | 52 |
| 1727731800 | 42.6 | -3.74 | -8.07 | 43.02 | 43.08 | 42.51 | 159 |
| 1727472600 | 46.34 | 4.06 | 9.60 | 42.21 | 46.34 | 42.21 | 21 |
| 1727386140 | 42.28 | -1.36 | -3.12 | 44.07 | 44.07 | 42.28 | 126 |
| 1727299740 | 43.64 | 0.2 | 0.46 | 44.2 | 44.2 | 43.64 | 6 |
| 1727213400 | 43.44 | -0.16 | -0.37 | 43.6 | 43.6 | 43.11 | 56 |
| 1727127000 | 43.6 | 0.12 | 0.28 | 43.92 | 44.04 | 43.6 | 22 |
| 1726867800 | 43.48 | -0.04 | -0.09 | 42.68 | 44.16 | 42.68 | 24 |
| 1726781400 | 43.52 | 0.22 | 0.51 | 43.05 | 43.52 | 43.05 | 4 |
| 1726695000 | 43.3 | -0.5 | -1.14 | 43.37 | 43.6 | 43.3 | 101 |
| 1726608600 | 43.8 | -0.76 | -1.71 | 43.95 | 44.28 | 43.8 | 81 |
| 1726522200 | 44.56 | 0.13 | 0.29 | 44.43 | 45.24 | 44.28 | 41 |
| 1726263000 | 44.43 | 0.92 | 2.11 | 44.51 | 44.56 | 44.43 | 82 |
| 1726176540 | 43.51 | -0.73 | -1.65 | 44.04 | 44.44 | 43.51 | 6 |
| 1726090140 | 44.24 | -0.36 | -0.81 | 43.71 | 44.44 | 43.64 | 80 |
| 1726003740 | 44.6 | 0.12 | 0.27 | 44.7 | 44.76 | 44.48 | 42 |
| 1725917400 | 44.48 | 0.64 | 1.46 | 43.92 | 44.48 | 43.92 | 593 |
| 1725658200 | 43.84 | -0.91 | -2.03 | 44.68 | 44.68 | 43.84 | 24 |
| 1725571800 | 44.75 | -0.3 | -0.67 | 45.35 | 45.35 | 44.6 | 66 |
| 1725485400 | 45.05 | -1.1 | -2.38 | 46.62 | 46.62 | 45 | 20 |
| 1725399000 | 46.15 | 0.19 | 0.41 | 45.96 | 46.15 | 45.4 | 104 |
| 1725312600 | 45.96 | -0.26 | -0.56 | 46.22 | 46.22 | 45.92 | 16 |
| 1725053400 | 46.22 | 0.02 | 0.04 | 46.67 | 48.44 | 45.33 | 129 |
| 1724967000 | 46.2 | 0.88 | 1.94 | 45.53 | 46.2 | 45.53 | 6 |
| 1724880600 | 45.32 | 0.78 | 1.75 | 44.55 | 45.32 | 44.55 | 69 |
| 1724794140 | 44.54 | 0.46 | 1.04 | 44.61 | 44.61 | 44 | 65 |
| 1724707740 | 44.08 | -0.31 | -0.70 | 43.5 | 44.4 | 43.5 | 222 |
| 1724448600 | 44.39 | 0.14 | 0.32 | 44.25 | 44.72 | 44.24 | 67 |
| 1724362140 | 44.25 | 0.57 | 1.30 | 44.4 | 44.44 | 44.16 | 60 |
| 1724275740 | 43.68 | 0.6 | 1.39 | 43.54 | 43.68 | 43.2 | 508 |
| 1724189340 | 43.08 | 0.13 | 0.30 | 42.95 | 43.24 | 42.95 | 66 |
| 1724102940 | 42.95 | -0.82 | -1.87 | 42.72 | 43.12 | 42.72 | 198 |
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
