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 | 0.9689 | 2.25587892899 | 42.95 | 43.95 | 42.93 | 17367 | 43.43396742 | SP |
| 4 | 0.2489 | 0.569956491871 | 43.67 | 44.07 | 42.93 | 10036 | 43.6297586 | SP |
| 12 | 1.6489 | 3.90087532529 | 42.27 | 44.07 | 42 | 31978 | 42.8611719 | SP |
| 26 | 2.3689 | 5.70132370638 | 41.55 | 44.07 | 40.7057 | 28536 | 42.4956485 | SP |
| 52 | 5.5589 | 14.4913972888 | 38.36 | 44.07 | 38.04 | 21988 | 41.54519758 | SP |
| 156 | 9.5442 | 27.7651877689 | 34.3747 | 44.07 | 29.18 | 30737 | 34.64471739 | SP |
| 260 | 17.6689 | 67.3100952381 | 26.25 | 44.07 | 19.89 | 27517 | 32.30972525 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 43.9189 | 0.05 | 0.11 | 43.73 | 43.95 | 43.73 | 1716 |
| 1735077840 | 43.87 | 0.25 | 0.57 | 43.6208 | 43.87 | 43.6208 | 2657 |
| 1734996600 | 43.6208 | 0.27 | 0.62 | 43.35 | 43.6208 | 43.25 | 12914 |
| 1734737400 | 43.35 | 0.3 | 0.71 | 42.95 | 43.494 | 42.93 | 52262 |
| 1734651000 | 43.0461 | -0.08 | -0.19 | 43.2 | 43.25 | 43.0461 | 13529 |
| 1734564600 | 43.1302 | -0.77 | -1.76 | 43.94 | 44.01 | 43.11 | 11946 |
| 1734478200 | 43.9011 | -0.06 | -0.13 | 43.9576 | 43.9576 | 43.811 | 8039 |
| 1734391800 | 43.9576 | 0.08 | 0.18 | 43.8799 | 44.0199 | 43.8799 | 7791 |
| 1734132600 | 43.8799 | -0.03 | -0.06 | 44.05 | 44.05 | 43.79 | 3021 |
| 1734046200 | 43.9051 | -0.1 | -0.23 | 43.98 | 43.98 | 43.89 | 10349 |
| 1733959800 | 44.0055 | 0.21 | 0.47 | 43.91 | 44.04 | 43.91 | 9642 |
| 1733873400 | 43.8 | -0.06 | -0.13 | 43.8561 | 43.94 | 43.8 | 9889 |
| 1733787000 | 43.8561 | -0.18 | -0.40 | 43.95 | 43.95 | 43.8561 | 6559 |
| 1733527800 | 44.0311 | 0.05 | 0.10 | 44.07 | 44.07 | 43.99 | 2151 |
| 1733441400 | 43.985 | -0.06 | -0.12 | 44.04 | 44.04 | 43.97 | 3263 |
| 1733355000 | 44.04 | 0.15 | 0.34 | 43.92 | 44.04 | 43.92 | 15285 |
| 1733268600 | 43.89 | 0.06 | 0.14 | 43.81 | 43.89 | 43.81 | 4537 |
| 1733182200 | 43.83 | 0.05 | 0.11 | 43.8 | 43.91 | 43.8 | 11488 |
| 1732917840 | 43.78 | 0.11 | 0.25 | 43.67 | 43.8699 | 43.6578 | 3724 |
| 1732750200 | 43.67 | -0.08 | -0.18 | 43.75 | 43.75 | 43.587 | 13666 |
| 1732663800 | 43.75 | 0.16 | 0.37 | 43.65 | 43.75 | 43.65 | 10531 |
| 1732577400 | 43.59 | 0.1 | 0.23 | 43.68 | 43.68 | 43.49 | 23945 |
| 1732318200 | 43.49 | 0.11 | 0.25 | 43.37 | 43.49 | 43.37 | 10893 |
| 1732231800 | 43.38 | 0.15 | 0.35 | 43.23 | 43.4299 | 43.13 | 14572 |
| 1732145400 | 43.23 | 0 | 0.00 | 43.23 | 43.23 | 42.96 | 12089 |
| 1732059000 | 43.23 | 0.14 | 0.32 | 42.99 | 43.24 | 42.95 | 36040 |
| 1731972600 | 43.09 | 0.05 | 0.12 | 43.04 | 43.16 | 42.98 | 7916 |
| 1731713400 | 43.04 | -0.32 | -0.74 | 43.21 | 43.21 | 42.945 | 20815 |
| 1731627000 | 43.3618 | -0.13 | -0.30 | 43.53 | 43.53 | 43.34 | 15047 |
| 1731540600 | 43.4931 | 0.08 | 0.19 | 43.41 | 43.6 | 43.39 | 21529 |
| 1731454200 | 43.41 | -0.05 | -0.12 | 43.46 | 43.5597 | 43.41 | 10996 |
| 1731367800 | 43.46 | -0.06 | -0.13 | 43.585 | 43.6092 | 43.4201 | 21818 |
| 1731108600 | 43.515 | 0.07 | 0.15 | 43.4478 | 43.6099 | 43.4478 | 27145 |
| 1731022200 | 43.4478 | 0.16 | 0.36 | 43.38 | 43.49 | 43.3455 | 6320 |
| 1730935800 | 43.29 | 0.76 | 1.78 | 43.05 | 43.29 | 42.9901 | 18024 |
| 1730849400 | 42.5345 | 0.34 | 0.82 | 42.3 | 42.57 | 42.3 | 61545 |
| 1730763000 | 42.19 | -0.11 | -0.26 | 42.23 | 42.34 | 42.17 | 49039 |
| 1730500200 | 42.3 | 0.09 | 0.21 | 42.33 | 42.49 | 42.29 | 8885 |
| 1730413800 | 42.21 | -0.52 | -1.22 | 42.6 | 42.6 | 42.17 | 30178 |
| 1730327400 | 42.73 | -0.03 | -0.07 | 42.78 | 42.8705 | 42.6801 | 33579 |
| 1730241000 | 42.76 | 0.01 | 0.02 | 42.7501 | 42.89 | 42.69 | 35162 |
| 1730154600 | 42.7501 | 0.07 | 0.16 | 42.865 | 42.865 | 42.7501 | 37439 |
| 1729895400 | 42.68 | -0.03 | -0.07 | 42.75 | 42.9643 | 42.645 | 42973 |
| 1729809000 | 42.71 | 0.1 | 0.23 | 42.63 | 42.71 | 42.5899 | 48084 |
| 1729722600 | 42.6111 | -0.28 | -0.66 | 42.8947 | 47.16 | 42.43 | 131214 |
| 1729636200 | 42.8947 | 0.04 | 0.10 | 42.8 | 42.918 | 42.74 | 414549 |
| 1729549800 | 42.85 | -0.08 | -0.18 | 42.927 | 42.927 | 42.7635 | 11238 |
| 1729290600 | 42.927 | 0.1 | 0.24 | 42.825 | 42.96 | 42.825 | 35746 |
| 1729204200 | 42.825 | 0.05 | 0.11 | 42.99 | 42.99 | 42.79 | 19181 |
| 1729117800 | 42.78 | 0.1 | 0.23 | 42.79 | 42.824 | 42.61 | 38764 |
| 1729031400 | 42.68 | -0.19 | -0.43 | 43.01 | 43.01 | 42.615 | 27127 |
| 1728945000 | 42.8657 | 0.22 | 0.51 | 42.74 | 42.9099 | 42.64 | 39760 |
| 1728685800 | 42.65 | 0.16 | 0.39 | 42.51 | 42.69 | 42.51 | 37675 |
| 1728599400 | 42.4863 | -0.05 | -0.11 | 42.45 | 42.54 | 42.395 | 71794 |
| 1728513000 | 42.5352 | 0.19 | 0.44 | 42.36 | 42.54 | 42.35 | 31324 |
| 1728426600 | 42.35 | 0.31 | 0.74 | 42.23 | 42.366 | 42.14 | 40014 |
| 1728340200 | 42.04 | -0.27 | -0.64 | 42.24 | 42.2841 | 42 | 48798 |
| 1728081000 | 42.31 | 0.22 | 0.53 | 42.27 | 42.35 | 42.13 | 105319 |
| 1727994600 | 42.0852 | -0.07 | -0.18 | 42.22 | 42.22 | 42.045 | 60736 |
| 1727908200 | 42.16 | -0.03 | -0.07 | 42.18 | 42.22 | 41.97 | 148693 |
| 1727821800 | 42.19 | -0.26 | -0.61 | 42.48 | 42.48 | 42 | 829837 |
| 1727735400 | 42.45 | 0.01 | 0.02 | 42.48 | 42.48 | 42.3601 | 197636 |
| 1727476200 | 42.44 | 0.01 | 0.02 | 42.48 | 42.48 | 42.41 | 20336 |
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
