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 | -0.5216 | -1.21144555927 | 43.056 | 43.056 | 41.82 | 5990 | 42.39412938 | SP |
| 4 | -2.3956 | -5.33184954373 | 44.93 | 45.66 | 41.82 | 8731 | 44.21703818 | SP |
| 12 | -0.8456 | -1.94928538497 | 43.38 | 46.63 | 41.82 | 7113 | 44.37247742 | SP |
| 26 | 0.1944 | 0.459140292867 | 42.34 | 47.81 | 41 | 6045 | 44.25134042 | SP |
| 52 | 5.0844 | 13.5765020027 | 37.45 | 47.81 | 36 | 6461 | 41.20109466 | SP |
| 156 | 6.2744 | 17.3039161611 | 36.26 | 47.81 | 26.8801 | 3190 | 38.90670482 | SP |
| 260 | 6.2744 | 17.3039161611 | 36.26 | 47.81 | 26.8801 | 3190 | 38.90670482 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 42.5344 | 0.02 | 0.06 | 42.5 | 42.76 | 42.5 | 5755 |
| 1737070200 | 42.51 | -0.32 | -0.75 | 42.82 | 42.87 | 42.51 | 5005 |
| 1736983800 | 42.83 | 0.69 | 1.64 | 42.89 | 42.9286 | 42.83 | 2598 |
| 1736897400 | 42.1388 | -0.04 | -0.10 | 42.11 | 42.15 | 41.97 | 4839 |
| 1736811000 | 42.18 | -0.82 | -1.91 | 42.8 | 42.8 | 41.82 | 13519 |
| 1736551800 | 43 | -0.64 | -1.47 | 44.52 | 44.52 | 42.84 | 4204 |
| 1736379000 | 43.6395 | -0.18 | -0.41 | 43.67 | 43.67 | 43.5135 | 10448 |
| 1736292600 | 43.82 | -0.42 | -0.95 | 44.25 | 44.25 | 43.82 | 4034 |
| 1736206200 | 44.24 | -0.59 | -1.32 | 44.29 | 44.38 | 44.1419 | 8714 |
| 1735947000 | 44.834 | -0.11 | -0.25 | 44.9 | 44.9 | 44.73 | 3384 |
| 1735860600 | 44.9454 | 0.59 | 1.32 | 45.08 | 45.08 | 44.83 | 4004 |
| 1735687800 | 44.3591 | -0.25 | -0.56 | 44.83 | 44.83 | 44.3001 | 5071 |
| 1735601400 | 44.6108 | 0.02 | 0.04 | 44.56 | 44.7191 | 44.36 | 9537 |
| 1735342200 | 44.5912 | -0.19 | -0.42 | 44.58 | 44.5912 | 44.505 | 2559 |
| 1735255800 | 44.78 | -0.06 | -0.13 | 44.84 | 44.84 | 44.7 | 1380 |
| 1735077840 | 44.84 | -0.11 | -0.24 | 44.87 | 44.98 | 44.65 | 5712 |
| 1734996600 | 44.9467 | -0.06 | -0.14 | 45.66 | 45.66 | 44.515 | 62364 |
| 1734737400 | 45.01 | -0.32 | -0.70 | 44.83 | 45.55 | 44.83 | 2859 |
| 1734651000 | 45.3276 | 0.06 | 0.13 | 45.49 | 45.63 | 45.3 | 11223 |
| 1734564600 | 45.2674 | -0.99 | -2.15 | 46.19 | 46.23 | 45.2674 | 6164 |
| 1734478200 | 46.2606 | -0.27 | -0.59 | 46.17 | 46.282 | 46.17 | 2669 |
| 1734391800 | 46.5338 | 0.08 | 0.17 | 46.55 | 46.63 | 46.5338 | 885 |
| 1734132600 | 46.4554 | 0.39 | 0.84 | 46.46 | 46.6021 | 46.4 | 12893 |
| 1734046200 | 46.0668 | -0.21 | -0.46 | 46.2 | 46.2 | 46 | 1632 |
| 1733959800 | 46.2816 | 0.18 | 0.39 | 46.15 | 46.4 | 46.15 | 9688 |
| 1733873400 | 46.1 | -0.15 | -0.32 | 46.27 | 46.29 | 46.1 | 3297 |
| 1733787000 | 46.25 | 0.01 | 0.03 | 46.35 | 46.35 | 46.19 | 843 |
| 1733527800 | 46.2357 | -0.01 | -0.02 | 46.25 | 46.27 | 46.2042 | 1038 |
| 1733441400 | 46.245 | 0.66 | 1.45 | 45.99 | 46.31 | 45.99 | 4975 |
| 1733355000 | 45.585 | 0.33 | 0.73 | 45.43 | 45.6699 | 45.43 | 7015 |
| 1733268600 | 45.2529 | 0.05 | 0.11 | 45.16 | 45.2573 | 45.13 | 1532 |
| 1733182200 | 45.2038 | 0.29 | 0.66 | 45.12 | 45.42 | 45.11 | 5391 |
| 1732917840 | 44.9094 | -0.22 | -0.48 | 44.67 | 45.0327 | 44.66 | 6075 |
| 1732750200 | 45.1249 | 0.13 | 0.28 | 45.08 | 45.2 | 45 | 4183 |
| 1732663800 | 44.9997 | 0.35 | 0.78 | 45.11 | 45.11 | 44.89 | 2920 |
| 1732577400 | 44.6495 | 0.49 | 1.10 | 44.55 | 44.9199 | 44.51 | 3626 |
| 1732318200 | 44.1644 | 0.96 | 2.21 | 43.9 | 44.1644 | 43.9 | 2444 |
| 1732231800 | 43.2091 | -0.21 | -0.49 | 43.06 | 43.31 | 42.91 | 11035 |
| 1732145400 | 43.4231 | 0.1 | 0.23 | 43.44 | 43.49 | 43.322 | 3421 |
| 1732059000 | 43.323 | 0.42 | 0.99 | 42.2 | 43.3976 | 42.2 | 2777 |
| 1731972600 | 42.8981 | -0.17 | -0.40 | 42.82 | 42.97 | 42.71 | 2578 |
| 1731713400 | 43.07 | -0.38 | -0.88 | 43.39 | 43.39 | 43.01 | 3831 |
| 1731627000 | 43.4519 | 0.48 | 1.13 | 43.47 | 43.5 | 43.4519 | 798 |
| 1731540600 | 42.9673 | -0.53 | -1.22 | 43.12 | 43.12 | 42.8307 | 4187 |
| 1731454200 | 43.496 | -0.29 | -0.66 | 43.61 | 43.61 | 43.496 | 1807 |
| 1731367800 | 43.7871 | 0.45 | 1.05 | 43.75 | 44.81 | 43.6622 | 1539 |
| 1731108600 | 43.3328 | -0.64 | -1.46 | 43.82 | 43.82 | 43.2888 | 1531 |
| 1731022200 | 43.9742 | -0.16 | -0.36 | 43.84 | 43.9886 | 43.75 | 4597 |
| 1730935800 | 44.1317 | 1.29 | 3.01 | 42.72 | 44.16 | 42.72 | 105327 |
| 1730849400 | 42.8411 | 0.11 | 0.25 | 42.69 | 42.9487 | 42.69 | 1545 |
| 1730763000 | 42.7358 | -0.2 | -0.47 | 42.83 | 42.84 | 42.7358 | 1896 |
| 1730500200 | 42.9373 | 0.03 | 0.06 | 43 | 43.05 | 42.9373 | 1811 |
| 1730413800 | 42.9105 | -0.37 | -0.85 | 43.1 | 43.1 | 42.9105 | 1226 |
| 1730327400 | 43.2786 | -0.5 | -1.14 | 43.39 | 43.58 | 43.22 | 7327 |
| 1730241000 | 43.7769 | 0.06 | 0.14 | 43.68 | 43.84 | 43.62 | 2617 |
| 1730154600 | 43.715 | 0.45 | 1.04 | 43.27 | 43.8 | 43.27 | 2150 |
| 1729895400 | 43.2651 | -0.63 | -1.43 | 43.38 | 43.44 | 43.2651 | 2718 |
| 1729809000 | 43.8921 | -0.16 | -0.37 | 44.06 | 44.38 | 43.78 | 811 |
| 1729722600 | 44.0543 | 0.51 | 1.17 | 44.03 | 44.11 | 43.87 | 3846 |
| 1729636200 | 43.5446 | -0.62 | -1.40 | 43.44 | 43.64 | 43.3 | 7277 |
| 1729549800 | 44.1619 | -0.3 | -0.67 | 44.14 | 44.1619 | 44.135 | 436 |
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
