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 | -0.0046 | -0.0106654053665 | 43.1301 | 43.2047 | 43.13 | 3457 | 43.16877608 | SP |
| 4 | -0.1645 | -0.379995379995 | 43.29 | 43.54 | 43.11 | 6188 | 43.29434281 | SP |
| 12 | 0.5555 | 1.30490956072 | 42.57 | 43.54 | 42.4231 | 7061 | 43.10650722 | SP |
| 26 | 1.3655 | 3.26987547893 | 41.76 | 43.54 | 41.4951 | 5369 | 42.72583574 | SP |
| 52 | 3.8055 | 9.67828077314 | 39.32 | 43.54 | 39.12 | 6823 | 41.94118318 | SP |
| 156 | -6.9545 | -13.8867811502 | 50.08 | 50.68 | 36.9799 | 9848 | 42.27958484 | SP |
| 260 | -7.6745 | -15.1072834646 | 50.8 | 52.42 | 36.9799 | 11900 | 45.96829548 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290600 | 43.1255 | -0.04 | -0.08 | 43.16 | 43.16 | 43.1 | 9665 |
| 1729204200 | 43.1607 | -0.04 | -0.10 | 43.18 | 43.19 | 43.15 | 5659 |
| 1729117800 | 43.2047 | 0.04 | 0.10 | 43.19 | 43.2047 | 43.19 | 2249 |
| 1729031400 | 43.1599 | -0.02 | -0.03 | 43.17 | 43.18 | 43.15 | 2746 |
| 1728945000 | 43.1749 | 0.01 | 0.03 | 43.16 | 43.19 | 43.13 | 3187 |
| 1728685800 | 43.16 | 0.03 | 0.07 | 43.1301 | 43.17 | 43.1301 | 3445 |
| 1728599400 | 43.1301 | -0.04 | -0.10 | 43.14 | 43.15 | 43.11 | 2783 |
| 1728513000 | 43.175 | 0.01 | 0.03 | 43.16 | 43.19 | 43.16 | 8616 |
| 1728426600 | 43.161 | -0.04 | -0.09 | 43.19 | 43.206 | 43.16 | 5822 |
| 1728340200 | 43.2 | -0.09 | -0.20 | 43.285 | 43.285 | 43.15 | 4496 |
| 1728081000 | 43.285 | -0.02 | -0.05 | 43.29 | 43.29 | 43.275 | 4198 |
| 1727994600 | 43.3066 | -0.01 | -0.03 | 43.35 | 43.35 | 43.3 | 6027 |
| 1727908200 | 43.3203 | 0.02 | 0.04 | 43.32 | 43.329 | 43.27 | 8143 |
| 1727821800 | 43.304 | -0.19 | -0.43 | 43.3041 | 43.31 | 43.28 | 3875 |
| 1727735400 | 43.49 | 0.02 | 0.05 | 43.54 | 43.54 | 43.4568 | 4089 |
| 1727476200 | 43.47 | 0.1 | 0.23 | 43.44 | 43.47 | 43.42 | 5805 |
| 1727389800 | 43.37 | 0.02 | 0.05 | 43.39 | 43.39 | 43.3204 | 4025 |
| 1727303400 | 43.3501 | -0.03 | -0.07 | 43.35 | 43.3799 | 43.31 | 4653 |
| 1727217000 | 43.381 | 0.06 | 0.13 | 43.33 | 43.4 | 43.3 | 18880 |
| 1727130600 | 43.325 | 0.03 | 0.07 | 43.23 | 43.35 | 43.206 | 18854 |
| 1726871400 | 43.2948 | 0 | 0.01 | 43.29 | 43.3 | 43.21 | 5108 |
| 1726785000 | 43.29 | 0.09 | 0.21 | 43.22 | 43.3 | 43.19 | 23028 |
| 1726698600 | 43.1993 | -0.06 | -0.13 | 43.28 | 43.3 | 43.16 | 53016 |
| 1726612200 | 43.2555 | -0 | -0.01 | 43.26 | 43.298 | 43.24 | 4558 |
| 1726525800 | 43.26 | 0.09 | 0.20 | 43.21 | 43.27 | 43.2 | 7174 |
| 1726266600 | 43.1734 | 0.06 | 0.15 | 43.15 | 43.18 | 43.15 | 6858 |
| 1726180200 | 43.1099 | -0 | -0.01 | 43.11 | 43.13 | 43.1 | 2319 |
| 1726093800 | 43.1134 | 0.06 | 0.14 | 43.055 | 43.1134 | 43 | 10262 |
| 1726007400 | 43.055 | -0 | -0.01 | 43.08 | 43.08 | 43.0298 | 6527 |
| 1725921000 | 43.0597 | -0.02 | -0.04 | 43.09 | 43.091 | 43.0597 | 3682 |
| 1725661800 | 43.0748 | -0.03 | -0.06 | 43.12 | 43.13 | 43.06 | 3014 |
| 1725575400 | 43.1 | 0.02 | 0.04 | 43.09 | 43.11 | 43.06 | 5927 |
| 1725489000 | 43.0845 | 0.1 | 0.24 | 43 | 43.0845 | 43 | 3578 |
| 1725402600 | 42.9806 | -0.31 | -0.71 | 43.01 | 43.015 | 42.96 | 7541 |
| 1725057000 | 43.29 | 0.09 | 0.20 | 43.24 | 43.29 | 43.16 | 14268 |
| 1724970600 | 43.205 | -0.01 | -0.02 | 43.21 | 43.25 | 43.18 | 3443 |
| 1724884200 | 43.2147 | -0.02 | -0.04 | 43.24 | 43.24 | 43.18 | 2436 |
| 1724797800 | 43.23 | 0 | 0.00 | 43.14 | 43.25 | 43.14 | 16171 |
| 1724711400 | 43.229 | 0.03 | 0.08 | 43.21 | 43.229 | 43.18 | 3335 |
| 1724452200 | 43.1946 | 0.14 | 0.32 | 43.09 | 43.21 | 43.09 | 3282 |
| 1724365800 | 43.055 | -0.1 | -0.24 | 43.06 | 43.08 | 43.0156 | 4190 |
| 1724279400 | 43.159 | 0.13 | 0.30 | 43.07 | 43.159 | 43.07 | 7424 |
| 1724193000 | 43.0301 | -0.03 | -0.07 | 42.99 | 43.05 | 42.9642 | 6091 |
| 1724106600 | 43.06 | 0.12 | 0.29 | 42.9 | 43.06 | 42.9 | 5646 |
| 1723847400 | 42.9374 | 0.04 | 0.09 | 42.8856 | 42.9499 | 42.8856 | 3486 |
| 1723761000 | 42.9007 | 0.03 | 0.06 | 42.99 | 42.99 | 42.875 | 4009 |
| 1723674600 | 42.875 | 0.05 | 0.13 | 42.82 | 42.89 | 42.82 | 5968 |
| 1723588200 | 42.82 | 0.16 | 0.38 | 42.72 | 42.83 | 42.72 | 13737 |
| 1723501800 | 42.656 | -0.08 | -0.20 | 42.62 | 42.675 | 42.62 | 2164 |
| 1723242600 | 42.74 | 0.2 | 0.48 | 42.68 | 42.74 | 42.68 | 1681 |
| 1723156200 | 42.5357 | 0.11 | 0.27 | 42.53 | 42.555 | 42.495 | 7527 |
| 1723069800 | 42.4231 | -0.06 | -0.15 | 42.57 | 42.57 | 42.4231 | 7556 |
| 1722983400 | 42.485 | -0.05 | -0.11 | 42.56 | 42.56 | 42.485 | 4325 |
| 1722897000 | 42.5307 | -0.16 | -0.37 | 42.48 | 42.55 | 42.47 | 5561 |
| 1722637800 | 42.69 | 0.07 | 0.16 | 42.69 | 42.739 | 42.65 | 3451 |
| 1722551400 | 42.62 | -0.12 | -0.28 | 42.75 | 42.75 | 42.5999 | 6683 |
| 1722465000 | 42.7386 | 0.1 | 0.23 | 42.73 | 42.7386 | 42.69 | 3885 |
| 1722378600 | 42.6418 | 0.02 | 0.05 | 42.66 | 42.66 | 42.58 | 9342 |
| 1722292200 | 42.6207 | 0.04 | 0.10 | 42.66 | 42.66 | 42.62 | 5006 |
| 1722033000 | 42.58 | 0.11 | 0.27 | 42.57 | 42.59 | 42.57 | 2866 |
| 1721946600 | 42.4667 | 0.02 | 0.05 | 42.53 | 42.54 | 42.4667 | 7103 |
| 1721860200 | 42.445 | -0.1 | -0.22 | 42.51 | 42.5324 | 42.43 | 4923 |
| 1721773800 | 42.54 | 0.05 | 0.11 | 42.51 | 42.57 | 42.51 | 4836 |
| 1721687400 | 42.4924 | 0.04 | 0.10 | 42.5 | 42.53 | 42.475 | 3478 |
| 1721428200 | 42.4501 | -0.02 | -0.04 | 42.4684 | 42.47 | 42.44 | 3986 |
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
