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 | -0.4812 | -1.10974788521 | 43.3612 | 43.48 | 42.7701 | 1141397 | 43.01769359 | SP |
| 4 | -0.8637 | -1.9744557502 | 43.7437 | 44.26 | 42.7701 | 1363173 | 43.75871271 | SP |
| 12 | -2.45 | -5.40480917715 | 45.33 | 45.47 | 42.7701 | 1082931 | 43.87263028 | SP |
| 26 | -0.65 | -1.49322306455 | 43.53 | 46.8 | 42.59 | 875168 | 44.1122832 | SP |
| 52 | -1.54 | -3.46690679874 | 44.42 | 46.8 | 41.9003 | 806104 | 43.81697804 | SP |
| 156 | -10.37 | -19.4741784038 | 53.25 | 53.4699 | 40.86 | 742508 | 44.94818154 | SP |
| 260 | -8.7 | -16.8670027142 | 51.58 | 58.74 | 40.86 | 698166 | 48.28965653 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 42.88 | 0.02 | 0.05 | 42.74 | 42.885 | 42.7252 | 418837 |
| 1734996900 | 42.86 | -0.15 | -0.35 | 42.99 | 43.0404 | 42.82 | 1079891 |
| 1734737700 | 43.01 | 0.13 | 0.30 | 43.06 | 43.13 | 42.99 | 973423 |
| 1734651300 | 42.88 | -0.12 | -0.28 | 42.877295 | 42.92 | 42.7701 | 1198272 |
| 1734564900 | 43 | -0.36 | -0.83 | 43.47 | 43.48 | 42.97 | 1382567 |
| 1734478500 | 43.36 | -0.02 | -0.05 | 43.3612 | 43.4199 | 43.34 | 1072834 |
| 1734392100 | 43.38 | 0.04 | 0.09 | 43.44 | 43.466 | 43.33 | 991223 |
| 1734132900 | 43.34 | -0.36 | -0.82 | 43.4769 | 43.4769 | 43.3101 | 422877 |
| 1734046500 | 43.7 | -0.2 | -0.46 | 43.845 | 43.87 | 43.68 | 573184 |
| 1733960100 | 43.9 | -0.11 | -0.25 | 44.12 | 44.125 | 43.88 | 555563 |
| 1733873700 | 44.01 | -0.05 | -0.11 | 44 | 44.0257 | 43.925 | 453286 |
| 1733787300 | 44.06 | -0.13 | -0.29 | 44.15 | 44.17 | 44.05 | 9721630 |
| 1733528100 | 44.19 | 0.12 | 0.27 | 44.24 | 44.26 | 44.115 | 574267 |
| 1733441700 | 44.07 | 0.02 | 0.05 | 43.96 | 44.08 | 43.95 | 1304920 |
| 1733355300 | 44.05 | 0.16 | 0.36 | 43.8109 | 44.07 | 43.77 | 928803 |
| 1733268900 | 43.89 | -0.09 | -0.20 | 44.02 | 44.05 | 43.875 | 596422 |
| 1733182500 | 43.98 | -0.04 | -0.09 | 43.96 | 44.0887 | 43.89 | 2856229 |
| 1732917840 | 44.02 | 0.16 | 0.36 | 44.01 | 44.025 | 43.96 | 184843 |
| 1732750500 | 43.86 | 0.15 | 0.34 | 43.85 | 43.9332 | 43.795 | 405278 |
| 1732664100 | 43.71 | -0.02 | -0.05 | 43.7437 | 43.7499 | 43.565 | 624770 |
| 1732577700 | 43.73 | 0.44 | 1.02 | 43.59 | 43.745 | 43.5547 | 652896 |
| 1732318500 | 43.29 | 0.03 | 0.07 | 43.3084 | 43.3482 | 43.24 | 1006692 |
| 1732232100 | 43.26 | -0.18 | -0.41 | 43.36 | 43.395 | 43.2205 | 761830 |
| 1732145700 | 43.44 | -0.04 | -0.09 | 43.41 | 43.4899 | 43.37 | 534924 |
| 1732059300 | 43.48 | 0.05 | 0.12 | 43.541 | 43.56 | 43.465 | 548141 |
| 1731972900 | 43.43 | 0.05 | 0.12 | 43.26 | 43.459 | 43.26 | 761746 |
| 1731713700 | 43.38 | 0.03 | 0.07 | 43.32 | 43.46 | 43.17 | 2043756 |
| 1731627300 | 43.35 | -0.02 | -0.05 | 43.48 | 43.54 | 43.32 | 1404283 |
| 1731540900 | 43.37 | -0.05 | -0.12 | 43.625 | 43.625 | 43.315 | 2017041 |
| 1731454500 | 43.42 | -0.27 | -0.62 | 43.54 | 43.6568 | 43.3736 | 1151195 |
| 1731368100 | 43.69 | -0.12 | -0.27 | 43.72 | 43.7789 | 43.6401 | 918065 |
| 1731108900 | 43.81 | 0.07 | 0.16 | 43.86 | 43.975 | 43.75 | 486174 |
| 1731022500 | 43.74 | 0.34 | 0.77 | 43.56 | 43.7863 | 43.5502 | 928696 |
| 1730936100 | 43.405 | -0.37 | -0.83 | 43.34 | 43.5053 | 43.29 | 821920 |
| 1730849700 | 43.77 | 0.05 | 0.11 | 43.71 | 43.81 | 43.53 | 895272 |
| 1730763300 | 43.72 | 0.24 | 0.55 | 43.78 | 43.8274 | 43.6 | 589510 |
| 1730500500 | 43.48 | -0.22 | -0.50 | 43.66 | 43.82 | 43.465 | 1957316 |
| 1730414100 | 43.7 | -0.02 | -0.05 | 43.75 | 43.7689 | 43.5416 | 496891 |
| 1730327700 | 43.72 | -0.06 | -0.14 | 43.89 | 43.99 | 43.69 | 526652 |
| 1730241300 | 43.78 | 0.05 | 0.11 | 43.54 | 43.7877 | 43.54 | 577944 |
| 1730154900 | 43.73 | -0.08 | -0.18 | 43.85 | 43.85 | 43.64 | 451546 |
| 1729895700 | 43.81 | -0.11 | -0.25 | 43.97 | 44.01 | 43.77 | 598739 |
| 1729809300 | 43.92 | 0.09 | 0.21 | 43.86 | 43.98 | 43.8 | 450712 |
| 1729722900 | 43.83 | -0.12 | -0.27 | 43.8 | 43.86 | 43.759 | 751468 |
| 1729636500 | 43.95 | -0.18 | -0.41 | 43.99 | 44.0263 | 43.9016 | 919695 |
| 1729550100 | 44.13 | -0.29 | -0.65 | 44.29 | 44.29 | 44.11 | 2696132 |
| 1729290900 | 44.42 | -0.01 | -0.02 | 44.44 | 44.54 | 44.4 | 1404335 |
| 1729204500 | 44.43 | -0.2 | -0.45 | 44.47 | 44.485 | 44.38 | 577327 |
| 1729118100 | 44.63 | 0.05 | 0.11 | 44.64 | 44.69 | 44.58 | 2486022 |
| 1729031700 | 44.58 | 0.18 | 0.41 | 44.54 | 44.59 | 44.5201 | 503127 |
| 1728945300 | 44.4 | -0.03 | -0.07 | 44.26 | 44.41 | 44.243356 | 1487577 |
| 1728686100 | 44.43 | 0 | 0.00 | 44.36 | 44.475 | 44.36 | 733781 |
| 1728599700 | 44.43 | -0.01 | -0.02 | 44.365 | 44.4367 | 44.28 | 530200 |
| 1728513300 | 44.44 | -0.07 | -0.16 | 44.49 | 44.49 | 44.39 | 903394 |
| 1728426900 | 44.51 | 0.11 | 0.25 | 44.43 | 44.51 | 44.375 | 872552 |
| 1728340500 | 44.4 | -0.3 | -0.67 | 44.575 | 44.6 | 44.38 | 1387540 |
| 1728081300 | 44.7 | -0.38 | -0.84 | 44.77 | 44.805 | 44.66 | 459936 |
| 1727994900 | 45.08 | -0.2 | -0.44 | 45.22 | 45.22 | 45.0604 | 441389 |
| 1727908500 | 45.28 | -0.1 | -0.22 | 45.17 | 45.2899 | 45.16 | 461980 |
| 1727822100 | 45.38 | 0.14 | 0.31 | 45.33 | 45.47 | 45.33 | 794262 |
| 1727735520 | 45.24 | -0.16 | -0.35 | 45.39 | 45.39 | 45.1819 | 677647 |
| 1727476500 | 45.4 | 0.18 | 0.40 | 45.35 | 46.8 | 45.3 | 549686 |
| 1727390100 | 45.22 | -0.16 | -0.35 | 45.28 | 45.28 | 45.1038 | 818753 |
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
