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 | -0.215 | -0.490979675725 | 43.79 | 43.9094 | 43.44 | 28650 | 43.67781533 | SP |
| 4 | 0.745 | 1.73943497548 | 42.83 | 44.15 | 42.49 | 28143 | 43.68424094 | SP |
| 12 | 2.115 | 5.1013024602 | 41.46 | 44.15 | 41.031 | 26398 | 42.60732551 | SP |
| 26 | 3.915 | 9.87140695915 | 39.66 | 44.15 | 36.97 | 33849 | 40.79962229 | SP |
| 52 | 7.835 | 21.9222160045 | 35.74 | 44.15 | 34.92 | 52552 | 38.31691123 | SP |
| 156 | 7.625 | 21.2100139082 | 35.95 | 44.15 | 28.54 | 65220 | 34.80906356 | SP |
| 260 | 18.595 | 74.4395516413 | 24.98 | 44.15 | 19.1802 | 53174 | 33.6328599 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 43.53 | -0.17 | -0.39 | 43.58 | 43.6099 | 43.44 | 26109 |
| 1734391800 | 43.7023 | 0.07 | 0.16 | 43.73 | 43.8179 | 43.7 | 50411 |
| 1734132600 | 43.6334 | -0.03 | -0.07 | 43.84 | 43.84 | 43.53 | 19520 |
| 1734046200 | 43.6655 | -0.2 | -0.46 | 43.9 | 43.9 | 43.65 | 26902 |
| 1733959800 | 43.8661 | 0.29 | 0.66 | 43.79 | 43.9094 | 43.79 | 20306 |
| 1733873400 | 43.58 | -0.17 | -0.38 | 43.77 | 43.77 | 43.58 | 46742 |
| 1733787000 | 43.7475 | -0.31 | -0.70 | 44.11 | 44.11 | 43.7301 | 28917 |
| 1733527800 | 44.0539 | 0.11 | 0.24 | 44.0699 | 44.12 | 43.98 | 12721 |
| 1733441400 | 43.9487 | -0.12 | -0.27 | 44.15 | 44.15 | 43.9487 | 107012 |
| 1733355000 | 44.0666 | 0.22 | 0.49 | 44.02 | 44.0666 | 43.931 | 23254 |
| 1733268600 | 43.8515 | -0.03 | -0.06 | 43.83 | 43.8699 | 43.7401 | 16446 |
| 1733182200 | 43.88 | 0.06 | 0.14 | 43.83 | 43.93 | 43.8 | 25673 |
| 1732917840 | 43.82 | 0.29 | 0.68 | 43.69 | 43.865 | 43.69 | 4762 |
| 1732750200 | 43.5254 | -0.2 | -0.46 | 43.68 | 43.7199 | 43.4701 | 15157 |
| 1732663800 | 43.7252 | 0.19 | 0.43 | 43.58 | 43.7252 | 43.5402 | 20648 |
| 1732577400 | 43.5398 | 0.18 | 0.42 | 43.71 | 43.76 | 43.45 | 21018 |
| 1732318200 | 43.3564 | 0.22 | 0.50 | 43.14 | 43.38 | 43.14 | 19118 |
| 1732231800 | 43.14 | 0.32 | 0.75 | 43.02 | 43.225 | 42.7202 | 24132 |
| 1732145400 | 42.82 | 0.02 | 0.05 | 42.83 | 42.83 | 42.49 | 25866 |
| 1732059000 | 42.7984 | 0.08 | 0.18 | 42.44 | 42.85 | 42.4155 | 16678 |
| 1731972600 | 42.72 | 0.17 | 0.40 | 42.6 | 42.8094 | 42.56 | 26854 |
| 1731713400 | 42.5504 | -0.49 | -1.14 | 42.78 | 42.82 | 42.435 | 21002 |
| 1731627000 | 43.04 | -0.27 | -0.63 | 43.33 | 43.39 | 43.01 | 38021 |
| 1731540600 | 43.3136 | 0.01 | 0.02 | 43.33 | 43.4676 | 43.29 | 18800 |
| 1731454200 | 43.3032 | -0.16 | -0.36 | 43.43 | 43.519 | 43.1701 | 21172 |
| 1731367800 | 43.46 | 0.12 | 0.28 | 43.5 | 43.57 | 43.415 | 33230 |
| 1731108600 | 43.3385 | 0.2 | 0.47 | 43.23 | 43.433209 | 43.19 | 31853 |
| 1731022200 | 43.134 | 0.27 | 0.64 | 43 | 43.2 | 42.9801 | 15820 |
| 1730935800 | 42.8617 | 1.18 | 2.84 | 42.68 | 42.905 | 42.535 | 13799 |
| 1730849400 | 41.68 | 0.48 | 1.17 | 41.24 | 41.68 | 41.24 | 21497 |
| 1730763000 | 41.2 | -0.07 | -0.18 | 41.22 | 41.4199 | 41.12 | 45667 |
| 1730500200 | 41.2745 | 0.11 | 0.27 | 41.34 | 41.56 | 41.255 | 35881 |
| 1730413800 | 41.1636 | -0.58 | -1.38 | 41.56 | 41.56 | 41.1635 | 27705 |
| 1730327400 | 41.7413 | -0.22 | -0.52 | 41.82 | 41.9999 | 41.74 | 29281 |
| 1730241000 | 41.96 | 0.03 | 0.07 | 41.82 | 42.0599 | 41.8031 | 15463 |
| 1730154600 | 41.93 | 0.13 | 0.31 | 42.05 | 42.15 | 41.93 | 31702 |
| 1729895400 | 41.8 | -0.07 | -0.16 | 42.03 | 42.21 | 41.8 | 9249 |
| 1729809000 | 41.8674 | 0.18 | 0.43 | 41.87 | 41.9083 | 41.6979 | 28231 |
| 1729722600 | 41.69 | -0.32 | -0.76 | 41.9 | 41.92 | 41.467 | 80032 |
| 1729636200 | 42.01 | -0.09 | -0.21 | 41.83 | 42.08 | 41.83 | 31341 |
| 1729549800 | 42.1 | -0.16 | -0.38 | 42.24 | 42.25 | 41.9601 | 28023 |
| 1729290600 | 42.26 | 0.12 | 0.28 | 42.25 | 42.304112 | 42.211 | 61184 |
| 1729204200 | 42.14 | -0.01 | -0.02 | 42.4 | 42.4 | 42.13 | 25822 |
| 1729117800 | 42.15 | 0.21 | 0.50 | 42.07 | 42.2 | 41.94 | 20488 |
| 1729031400 | 41.94 | -0.35 | -0.83 | 42.32 | 42.37 | 41.93 | 24876 |
| 1728945000 | 42.29 | 0.31 | 0.74 | 42.07 | 42.38 | 42.07 | 50636 |
| 1728685800 | 41.98 | 0.27 | 0.65 | 41.67 | 42.0375 | 41.67 | 14091 |
| 1728599400 | 41.71 | -0.12 | -0.29 | 41.71 | 41.81 | 41.6526 | 9232 |
| 1728513000 | 41.83 | 0.33 | 0.80 | 41.5199 | 41.88 | 41.5199 | 11010 |
| 1728426600 | 41.5 | 0.34 | 0.83 | 41.33 | 41.5599 | 41.29 | 29609 |
| 1728340200 | 41.16 | -0.41 | -0.98 | 41.38 | 41.436 | 41.1 | 16001 |
| 1728081000 | 41.5659 | 0.41 | 0.99 | 41.45 | 41.5659 | 41.2666 | 15242 |
| 1727994600 | 41.16 | -0.11 | -0.27 | 41.11 | 41.2059 | 41.031 | 11772 |
| 1727908200 | 41.27 | 0.01 | 0.02 | 41.2 | 41.38 | 41.16 | 19465 |
| 1727821800 | 41.26 | -0.33 | -0.79 | 41.53 | 41.5799 | 41.0972 | 22612 |
| 1727735400 | 41.59 | 0.09 | 0.22 | 41.38 | 41.6499 | 41.27 | 17434 |
| 1727476200 | 41.4969 | -0 | -0.01 | 41.46 | 41.7299 | 41.46 | 16318 |
| 1727389800 | 41.5 | 0.25 | 0.61 | 41.52 | 41.6699 | 41.4 | 21942 |
| 1727303400 | 41.25 | -0.12 | -0.29 | 41.46 | 41.46 | 41.23 | 13754 |
| 1727217000 | 41.37 | 0.03 | 0.07 | 41.64 | 41.64 | 41.2219 | 41590 |
| 1727130600 | 41.34 | 0.17 | 0.41 | 41.23 | 41.34 | 41.11 | 65914 |
| 1726871400 | 41.17 | -0.08 | -0.19 | 41.19 | 41.21 | 40.95 | 30034 |
| 1726785000 | 41.25 | 0.66 | 1.63 | 41.26 | 41.41 | 41.105 | 20795 |
| 1726698600 | 40.59 | -0.17 | -0.42 | 40.82 | 41.1899 | 40.59 | 12428 |
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
