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 | -1.64 | -3.7425832953 | 43.82 | 43.82 | 42.17 | 4860 | 42.78820767 | SP |
| 4 | -1.23 | -2.83344851417 | 43.41 | 44.1 | 42.17 | 5584 | 43.19003788 | SP |
| 12 | 0.34 | 0.812619502868 | 41.84 | 44.1 | 40.4001 | 6387 | 42.13449016 | SP |
| 26 | -4.69 | -10.0064006827 | 46.87 | 47.27 | 40.4001 | 7123 | 43.02626797 | SP |
| 52 | -2.67 | -5.95317725753 | 44.85 | 48.31 | 40.4001 | 10178 | 44.59336446 | SP |
| 156 | -7.75 | -15.5217304226 | 49.93 | 52.1458 | 39.96 | 6723 | 44.88659862 | SP |
| 260 | -7.75 | -15.5217304226 | 49.93 | 52.1458 | 39.96 | 6723 | 44.88659862 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 42.41 | -0.28 | -0.66 | 42.49 | 42.5765 | 42.41 | 2351 |
| 1742942100 | 42.69 | 0.03 | 0.07 | 42.56 | 42.74 | 42.56 | 2726 |
| 1742855700 | 42.66 | -0.46 | -1.07 | 42.89 | 42.9 | 42.66 | 12551 |
| 1742596500 | 43.12 | -0.27 | -0.62 | 43.39 | 43.39 | 43.1 | 4622 |
| 1742510100 | 43.39 | 0.08 | 0.18 | 43.82 | 43.82 | 43.3709 | 2048 |
| 1742423700 | 43.31 | 0.18 | 0.42 | 43.11 | 43.35 | 43.02 | 9240 |
| 1742337300 | 43.13 | 0.07 | 0.16 | 42.85 | 43.2 | 42.85 | 4964 |
| 1742250900 | 43.06 | 0.18 | 0.42 | 43.19 | 43.33 | 43.03 | 6412 |
| 1741991700 | 42.88 | -0.26 | -0.60 | 42.825 | 42.98 | 42.78 | 4864 |
| 1741905300 | 43.14 | 0.35 | 0.82 | 42.62 | 43.1445 | 42.55 | 4952 |
| 1741818900 | 42.79 | -0.27 | -0.63 | 42.84 | 42.98 | 42.77 | 3708 |
| 1741732500 | 43.06 | -0.3 | -0.69 | 43.32 | 43.3408 | 42.94 | 3395 |
| 1741646100 | 43.36 | 0.42 | 0.98 | 43.3061 | 43.58 | 43.3061 | 4154 |
| 1741390500 | 42.94 | -0.12 | -0.28 | 43.39 | 43.39 | 42.86 | 4741 |
| 1741304100 | 43.06 | -0.12 | -0.28 | 43.09 | 43.22 | 42.79 | 7179 |
| 1741217700 | 43.18 | -0.35 | -0.80 | 43.575 | 43.85 | 43.13 | 4104 |
| 1741131300 | 43.53 | -0.49 | -1.11 | 43.97 | 44.1 | 43.52 | 13082 |
| 1741044900 | 44.02 | 0.06 | 0.14 | 43.46 | 44.02 | 43.46 | 6910 |
| 1740785700 | 43.96 | 0.56 | 1.29 | 43.68 | 43.96 | 43.53 | 4838 |
| 1740699300 | 43.4 | -0.3 | -0.69 | 43.41 | 43.62 | 43.37 | 4831 |
| 1740612900 | 43.7 | 0.25 | 0.58 | 43.46 | 43.74 | 43.41 | 3319 |
| 1740526500 | 43.45 | 0.74 | 1.73 | 43.24 | 43.45 | 43.18 | 5202 |
| 1740440100 | 42.7091 | 0.15 | 0.34 | 42.45 | 42.765 | 42.45 | 3940 |
| 1740180900 | 42.5636 | 0.49 | 1.17 | 42.2352 | 42.69 | 42.2352 | 4818 |
| 1740094500 | 42.071 | 0.15 | 0.37 | 42.03 | 42.205 | 42.03 | 3394 |
| 1740008100 | 41.9178 | 0.06 | 0.13 | 41.82 | 41.9701 | 41.81 | 5512 |
| 1739921700 | 41.8623 | -0.48 | -1.14 | 42.07 | 42.11 | 41.8623 | 2139 |
| 1739576100 | 42.345 | 0.21 | 0.50 | 42.41 | 42.57 | 42.33 | 2098 |
| 1739489700 | 42.1352 | 0.66 | 1.58 | 41.87 | 42.22 | 41.87 | 9999 |
| 1739403300 | 41.48 | -0.56 | -1.33 | 41.51 | 41.6206 | 41.35 | 4903 |
| 1739316900 | 42.04 | -0.26 | -0.61 | 42.11 | 42.11 | 42.015 | 6566 |
| 1739230500 | 42.3 | -0.13 | -0.30 | 42.43 | 42.5 | 42.25035 | 4848 |
| 1738971300 | 42.4279 | -0.27 | -0.64 | 42.42 | 42.45 | 42.35 | 3777 |
| 1738884900 | 42.7 | -0.01 | -0.02 | 42.69 | 42.8002 | 42.69 | 3504 |
| 1738798500 | 42.71 | 0.71 | 1.69 | 42.53 | 42.81 | 42.5 | 3236 |
| 1738712100 | 42 | 0.12 | 0.29 | 41.63 | 42.03 | 41.63 | 4055 |
| 1738625700 | 41.879 | 0.07 | 0.17 | 42.11 | 42.28 | 41.7699 | 5091 |
| 1738366500 | 41.81 | -0.15 | -0.36 | 42.03 | 42.13 | 41.735 | 6492 |
| 1738280100 | 41.96 | 0.12 | 0.29 | 42 | 42.112349 | 41.94 | 17923 |
| 1738193700 | 41.84 | -0.07 | -0.17 | 42.05 | 42.05 | 41.713 | 2952 |
| 1738107300 | 41.91 | -0.09 | -0.21 | 41.78 | 41.91 | 41.74 | 6367 |
| 1738020900 | 42 | 0.54 | 1.31 | 41.92 | 42 | 41.8099 | 5902 |
| 1737761700 | 41.456 | -0.15 | -0.37 | 41.25 | 41.47 | 41.23 | 8882 |
| 1737675300 | 41.61 | 0 | 0.00 | 41.61 | 41.61 | 41.61 | 0 |
| 1737588900 | 41.61 | -0.2 | -0.48 | 41.79 | 41.84 | 41.56 | 5624 |
| 1737502500 | 41.81 | 0.35 | 0.84 | 41.8 | 41.81 | 41.7 | 15429 |
| 1737156900 | 41.46 | 0.05 | 0.12 | 41.72 | 41.72 | 41.41 | 5269 |
| 1737070500 | 41.41 | 0.18 | 0.44 | 41.23 | 41.425 | 41.04 | 3384 |
| 1736984100 | 41.23 | 0.68 | 1.68 | 41.23 | 41.32 | 41.12 | 9272 |
| 1736897700 | 40.55 | -0.08 | -0.20 | 40.55 | 40.5528 | 40.4001 | 4352 |
| 1736811300 | 40.63 | -0.02 | -0.05 | 40.71 | 40.72 | 40.54 | 6130 |
| 1736552100 | 40.65 | -0.32 | -0.78 | 40.6 | 40.84 | 40.56 | 21618 |
| 1736379300 | 40.9712 | 0.04 | 0.10 | 40.72 | 40.9712 | 40.71 | 8172 |
| 1736292900 | 40.93 | -0.44 | -1.06 | 41.26 | 41.26 | 40.9 | 17467 |
| 1736206500 | 41.37 | -0.2 | -0.48 | 41.47 | 41.5 | 41.3 | 19018 |
| 1735947300 | 41.57 | -0.12 | -0.29 | 41.775 | 41.775 | 41.57 | 3316 |
| 1735860900 | 41.69 | 0 | 0.01 | 41.84 | 41.9 | 41.6 | 2057 |
| 1735688100 | 41.6873 | -0.18 | -0.44 | 41.99 | 42.0303 | 41.65 | 5364 |
| 1735601700 | 41.87 | 0.19 | 0.46 | 41.87 | 41.93 | 41.8 | 12743 |
| 1735342500 | 41.68 | -0.31 | -0.74 | 41.85 | 41.96 | 41.68 | 56934 |
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
