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 | 0.125 | 0.289754288363 | 43.14 | 43.32 | 42.47 | 6959 | 42.80939606 | SP |
| 4 | 1.175 | 2.7916369684 | 42.09 | 43.6672 | 41.92 | 5035 | 42.94419453 | SP |
| 12 | 0.925 | 2.18469532357 | 42.34 | 43.6672 | 41.8 | 7650 | 42.74312651 | SP |
| 26 | -0.715 | -1.62573897226 | 43.98 | 44.9 | 41.13 | 4996 | 42.83860312 | SP |
| 52 | -0.055 | -0.126962142198 | 43.32 | 45.24 | 37.74 | 3568 | 42.74133609 | SP |
| 156 | -18.845 | -30.3413298986 | 62.11 | 62.6 | 37.74 | 3762 | 48.11098836 | SP |
| 260 | -14.345 | -24.9001909391 | 57.61 | 66.07 | 37.74 | 4519 | 53.58750516 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 43.142 | 0.34 | 0.79 | 42.803 | 43.142 | 42.803 | 327 |
| 1721946600 | 42.803 | 0.33 | 0.78 | 42.66 | 42.95 | 42.66 | 5721 |
| 1721860200 | 42.47 | -0.53 | -1.24 | 43.05 | 43.05 | 42.47 | 11605 |
| 1721773800 | 43.0026 | -0.08 | -0.19 | 43.13 | 43.19 | 43 | 7484 |
| 1721687400 | 43.0848 | -0.06 | -0.13 | 43.14 | 43.32 | 43.04 | 9659 |
| 1721428200 | 43.14 | -0.25 | -0.58 | 43.3934 | 43.3934 | 43.14 | 987 |
| 1721341800 | 43.3934 | -0.27 | -0.63 | 43.6672 | 43.6672 | 43.3934 | 1910 |
| 1721255400 | 43.6672 | 0.02 | 0.04 | 43.6484 | 43.6672 | 43.47 | 1585 |
| 1721169000 | 43.6484 | 0.44 | 1.01 | 43.41 | 43.6484 | 43.34 | 1552 |
| 1721082600 | 43.2106 | -0.38 | -0.87 | 43.5916 | 43.5916 | 43.2106 | 1180 |
| 1720823400 | 43.5916 | 0.22 | 0.51 | 43.39 | 43.5916 | 43.36 | 2150 |
| 1720737000 | 43.3696 | 0.28 | 0.65 | 43.39 | 43.4619 | 43.32 | 3142 |
| 1720650600 | 43.0912 | 0.15 | 0.35 | 42.965 | 43.0912 | 42.965 | 1466 |
| 1720564200 | 42.9389 | -0.13 | -0.30 | 42.925 | 42.9894 | 42.9 | 3648 |
| 1720477800 | 43.069 | 0.06 | 0.15 | 43.07 | 43.07 | 42.97 | 3128 |
| 1720218600 | 43.0052 | 0.27 | 0.62 | 42.955 | 43.024 | 42.73 | 30810 |
| 1720040640 | 42.739 | 0.48 | 1.14 | 42.5 | 42.77 | 42.5 | 5417 |
| 1719959400 | 42.2558 | 0.33 | 0.78 | 42.22 | 42.2558 | 42.05 | 3248 |
| 1719873000 | 41.928 | -1.04 | -2.42 | 42.09 | 42.09 | 41.92 | 731 |
| 1719613800 | 42.9671 | 0 | 0.00 | 42.9671 | 42.9671 | 42.9671 | 0 |
| 1719527400 | 42.9671 | 0.07 | 0.17 | 43.03 | 43.0485 | 42.9671 | 2083 |
| 1719441000 | 42.8939 | -0.37 | -0.86 | 43.2644 | 43.2644 | 42.89 | 397 |
| 1719354600 | 43.2644 | 0.03 | 0.06 | 43.28 | 43.28 | 43.2644 | 271 |
| 1719268200 | 43.2379 | 0.05 | 0.11 | 43.23 | 43.28 | 43.23 | 40248 |
| 1719009000 | 43.19 | 0.02 | 0.04 | 43.17 | 43.21 | 43.08 | 5145 |
| 1718922600 | 43.1744 | -0.23 | -0.53 | 43.11 | 43.21 | 43.05 | 1683 |
| 1718749800 | 43.4044 | 0.29 | 0.68 | 43.1123 | 43.4044 | 43.1123 | 659 |
| 1718663400 | 43.1123 | -0.33 | -0.76 | 43.05 | 43.155 | 42.97 | 1001 |
| 1718404200 | 43.444 | 0.1 | 0.23 | 43.4 | 43.444 | 43.36 | 1501 |
| 1718317800 | 43.3461 | 0.3 | 0.69 | 43.27 | 43.3461 | 43.14 | 3171 |
| 1718231400 | 43.0473 | 0.37 | 0.87 | 42.6752 | 43.35 | 42.6752 | 667 |
| 1718145000 | 42.6752 | 0.22 | 0.52 | 42.47 | 42.6752 | 42.45 | 1493 |
| 1718058600 | 42.4543 | -0.16 | -0.37 | 42.48 | 42.48 | 42.42 | 958 |
| 1717799400 | 42.6138 | -0.52 | -1.21 | 42.65 | 42.65 | 42.58 | 350 |
| 1717713000 | 43.1376 | -0.07 | -0.17 | 43.11 | 43.34 | 43.09 | 603 |
| 1717626600 | 43.2111 | 0.21 | 0.49 | 43.0022 | 43.2111 | 43.0022 | 3049 |
| 1717540200 | 43.0022 | 0.25 | 0.57 | 42.89 | 43.02 | 42.89 | 5718 |
| 1717453800 | 42.7565 | 0.19 | 0.45 | 42.3979 | 42.7565 | 42.3979 | 346 |
| 1717194600 | 42.5648 | 0.37 | 0.88 | 42.47 | 42.62 | 42.45 | 230523 |
| 1717108200 | 42.1924 | 0.34 | 0.82 | 42.06 | 42.1924 | 42.06 | 853 |
| 1717021800 | 41.849 | -0.35 | -0.83 | 41.935 | 41.935 | 41.8 | 279 |
| 1716935400 | 42.2 | -0.39 | -0.92 | 42.66 | 42.66 | 42.2 | 1212 |
| 1716589800 | 42.5929 | 0.15 | 0.36 | 42.46 | 42.5929 | 42.46 | 6430 |
| 1716503400 | 42.44 | -0.26 | -0.61 | 42.78 | 42.78 | 42.44 | 433 |
| 1716417000 | 42.7 | -0.06 | -0.14 | 42.56 | 42.73 | 42.56 | 2451 |
| 1716330600 | 42.7618 | 0.15 | 0.36 | 42.6098 | 42.7618 | 42.6098 | 945 |
| 1716244200 | 42.6098 | -0.07 | -0.16 | 42.58 | 42.6098 | 42.58 | 1589 |
| 1715985000 | 42.6767 | -0.12 | -0.29 | 42.8011 | 42.8011 | 42.6767 | 801 |
| 1715898600 | 42.8011 | -0.1 | -0.24 | 43.04 | 43.04 | 42.8011 | 3054 |
| 1715812200 | 42.9035 | 0.54 | 1.28 | 42.36 | 42.9035 | 42.36 | 1155 |
| 1715725800 | 42.36 | 0.13 | 0.32 | 42.44 | 42.44 | 42.3584 | 5326 |
| 1715639400 | 42.2265 | 0.03 | 0.06 | 42.38 | 42.395 | 42.2265 | 761 |
| 1715380200 | 42.2 | -0.23 | -0.53 | 42.29 | 42.33 | 42.17 | 1194 |
| 1715293800 | 42.4262 | 0.11 | 0.27 | 42.21 | 42.4262 | 42.21 | 385 |
| 1715207400 | 42.3135 | -0.19 | -0.44 | 42.26 | 42.3135 | 42.26 | 151 |
| 1715121000 | 42.5014 | 0.11 | 0.27 | 42.6 | 42.73 | 42.5014 | 6393 |
| 1715034600 | 42.3889 | 0.15 | 0.35 | 42.34 | 42.3889 | 42.34 | 913 |
| 1714775400 | 42.24 | 0.44 | 1.06 | 42.23 | 42.24 | 42.2 | 13170 |
| 1714689000 | 41.7958 | 0.21 | 0.50 | 41.5 | 41.7958 | 41.5 | 2180 |
| 1714602600 | 41.5893 | 0.12 | 0.29 | 41.49 | 41.84 | 41.49 | 552 |
| 1714516200 | 41.47 | -0.36 | -0.87 | 41.56 | 41.69 | 41.47 | 519 |
| 1714429800 | 41.8326 | 0.26 | 0.63 | 41.74 | 41.8326 | 41.74 | 347 |
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
