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 | 0.35 | 0.803305026394 | 43.57 | 44.17 | 43.53 | 126401 | 43.84053478 | SP |
| 4 | 1.31 | 3.07439568176 | 42.61 | 44.17 | 42.35 | 58992 | 43.42632631 | SP |
| 12 | 0.16 | 0.36563071298 | 43.76 | 44.17 | 41.85 | 51528 | 42.92704746 | SP |
| 26 | -1.29 | -2.85335102853 | 45.21 | 46.03 | 41.85 | 47417 | 43.61719487 | SP |
| 52 | 0.1 | 0.228206298494 | 43.82 | 46.03 | 41.85 | 43375 | 43.72805387 | SP |
| 156 | -5.93 | -11.8956870612 | 49.85 | 50.14 | 41.43 | 32492 | 43.95981636 | SP |
| 260 | -5.93 | -11.8956870612 | 49.85 | 50.14 | 41.43 | 32492 | 43.95981636 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 43.99 | -0.01 | -0.02 | 43.66 | 44.01 | 43.66 | 80919 |
| 1740785700 | 44 | 0.28 | 0.64 | 43.86 | 44.01 | 43.78 | 192761 |
| 1740699300 | 43.7219 | -0.06 | -0.13 | 43.62 | 43.74 | 43.62 | 283547 |
| 1740612900 | 43.7769 | 0.13 | 0.29 | 43.63 | 43.81 | 43.58 | 39821 |
| 1740526500 | 43.65 | 0.38 | 0.89 | 43.57 | 43.66 | 43.53 | 34958 |
| 1740440100 | 43.2657 | 0.1 | 0.22 | 43.11 | 43.295 | 43.11 | 26485 |
| 1740180900 | 43.17 | 0.26 | 0.61 | 42.95 | 43.215 | 42.94 | 40192 |
| 1740094500 | 42.91 | 0.14 | 0.33 | 42.86 | 42.915 | 42.8551 | 38262 |
| 1740008100 | 42.77 | 0.05 | 0.12 | 42.67 | 42.79 | 42.67 | 16531 |
| 1739921700 | 42.72 | -0.26 | -0.60 | 42.82 | 42.86 | 42.7099 | 12514 |
| 1739576100 | 42.98 | 0.2 | 0.47 | 43.01 | 43.07 | 42.96 | 28694 |
| 1739489700 | 42.7775 | 0.33 | 0.77 | 42.68 | 42.82 | 42.68 | 32018 |
| 1739403300 | 42.45 | -0.31 | -0.71 | 42.43 | 42.47 | 42.35 | 42246 |
| 1739316900 | 42.7553 | -0.11 | -0.27 | 42.75 | 42.79 | 42.73 | 39406 |
| 1739230500 | 42.87 | -0.05 | -0.12 | 42.95 | 43 | 42.85 | 25289 |
| 1738971300 | 42.92 | -0.12 | -0.28 | 42.9 | 42.93 | 42.82 | 59480 |
| 1738884900 | 43.04 | -0.05 | -0.12 | 43.04 | 43.115 | 42.9868 | 39738 |
| 1738798500 | 43.09 | 0.29 | 0.67 | 43.01 | 43.17 | 43.01 | 27437 |
| 1738712100 | 42.8029 | 0.1 | 0.23 | 42.61 | 42.81 | 42.61 | 60548 |
| 1738625700 | 42.705 | -0.12 | -0.27 | 42.83 | 42.92 | 42.6401 | 26254 |
| 1738366500 | 42.82 | -0.06 | -0.14 | 42.9 | 42.96 | 42.71 | 29637 |
| 1738280100 | 42.8781 | 0.09 | 0.21 | 42.89 | 42.95 | 42.85 | 23747 |
| 1738193700 | 42.79 | -0.04 | -0.10 | 42.9 | 42.9 | 42.68 | 75897 |
| 1738107300 | 42.8329 | -0.01 | -0.03 | 42.73 | 42.84 | 42.695 | 21944 |
| 1738020900 | 42.844 | 0.31 | 0.73 | 42.81 | 42.855 | 42.73 | 31737 |
| 1737761700 | 42.535 | -0.04 | -0.08 | 42.43 | 42.57 | 42.41 | 26011 |
| 1737675300 | 42.57 | 0 | 0.00 | 42.57 | 42.57 | 42.57 | 0 |
| 1737588900 | 42.57 | -0.15 | -0.35 | 42.67 | 42.68 | 42.5301 | 31929 |
| 1737502500 | 42.72 | 0.19 | 0.44 | 42.69 | 42.74 | 42.6399 | 36000 |
| 1737156900 | 42.5315 | 0.01 | 0.03 | 42.58 | 42.6 | 42.5 | 27251 |
| 1737070500 | 42.52 | 0.14 | 0.34 | 42.35 | 42.61 | 42.29 | 33427 |
| 1736984100 | 42.3758 | 0.46 | 1.09 | 42.37 | 42.42 | 42.29 | 34894 |
| 1736897700 | 41.9189 | -0 | -0.00 | 41.92 | 41.95 | 41.86 | 46113 |
| 1736811300 | 41.92 | -0.06 | -0.14 | 41.97 | 41.98 | 41.85 | 54900 |
| 1736552100 | 41.98 | -0.29 | -0.69 | 41.96 | 42.12 | 41.9382 | 76022 |
| 1736379300 | 42.27 | 0.05 | 0.12 | 42.15 | 42.325 | 42.14 | 95854 |
| 1736292900 | 42.22 | -0.22 | -0.52 | 42.39 | 42.41 | 42.185 | 167793 |
| 1736206500 | 42.4394 | -0.07 | -0.17 | 42.45 | 42.485 | 42.37 | 28711 |
| 1735947300 | 42.51 | -0.06 | -0.14 | 42.63 | 42.6407 | 42.5 | 27298 |
| 1735860900 | 42.57 | -0.01 | -0.03 | 42.66 | 42.705 | 42.485 | 28963 |
| 1735688100 | 42.5825 | -0.08 | -0.18 | 42.73 | 42.7491 | 42.52 | 49231 |
| 1735601700 | 42.66 | 0.13 | 0.31 | 42.62 | 42.675 | 42.595 | 74690 |
| 1735342500 | 42.53 | -0.14 | -0.33 | 42.62 | 42.68 | 42.5109 | 51011 |
| 1735256100 | 42.67 | 0.04 | 0.10 | 42.49 | 42.6801 | 42.48 | 58108 |
| 1735077840 | 42.6274 | 0.04 | 0.09 | 42.5 | 42.63 | 42.4901 | 40574 |
| 1734996900 | 42.59 | -0.22 | -0.52 | 42.77 | 42.77 | 42.58 | 132985 |
| 1734737700 | 42.8141 | 0.16 | 0.38 | 42.89 | 42.95 | 42.81 | 53802 |
| 1734651300 | 42.65 | -0.22 | -0.51 | 42.7 | 42.73 | 42.58 | 57627 |
| 1734564900 | 42.87 | -0.37 | -0.86 | 43.23 | 43.285 | 42.8601 | 41515 |
| 1734478500 | 43.2426 | -0 | -0.00 | 43.23 | 43.31 | 43.2101 | 30014 |
| 1734392100 | 43.2442 | 0.02 | 0.04 | 43.29 | 43.31 | 43.18 | 16918 |
| 1734132900 | 43.2262 | -0.21 | -0.49 | 43.37 | 43.37 | 43.195 | 53939 |
| 1734046500 | 43.44 | -0.2 | -0.46 | 43.58 | 43.68 | 43.439 | 31441 |
| 1733960100 | 43.64 | -0.15 | -0.34 | 43.84 | 43.85 | 43.6201 | 22401 |
| 1733873700 | 43.79 | -0.09 | -0.20 | 43.76 | 43.82 | 43.74 | 23014 |
| 1733787300 | 43.8788 | -0.18 | -0.40 | 43.99 | 43.99 | 43.8788 | 65574 |
| 1733528100 | 44.054 | 0.13 | 0.29 | 44.11 | 44.13 | 43.96 | 20740 |
| 1733441700 | 43.9263 | 0.01 | 0.01 | 43.79 | 43.9496 | 43.79 | 13389 |
| 1733355300 | 43.92 | 0.18 | 0.41 | 43.63 | 43.93 | 43.61 | 28883 |
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
