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 | -0.23 | -0.523321956769 | 43.95 | 43.96 | 43.5912 | 5597 | 43.77932265 | SP |
| 4 | 0.4 | 0.923361034164 | 43.32 | 44.05 | 43.32 | 6772 | 43.78477603 | SP |
| 12 | -0.39 | -0.884153253231 | 44.11 | 44.35 | 42.9215 | 8987 | 43.80391751 | SP |
| 26 | 0.73 | 1.69806931845 | 42.99 | 44.6 | 42.67 | 13663 | 43.61498676 | SP |
| 52 | 1.63 | 3.87265383702 | 42.09 | 44.6 | 40.54 | 18617 | 42.50965395 | SP |
| 156 | -7.11 | -13.9878024789 | 50.83 | 51.07 | 38.19 | 23276 | 44.38819216 | SP |
| 260 | -4.85 | -9.98558781141 | 48.57 | 51.07 | 35.97 | 24082 | 45.93367498 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717108200 | 43.72 | 0.06 | 0.14 | 43.66 | 43.84 | 43.66 | 5167 |
| 1717021800 | 43.658 | -0.18 | -0.40 | 43.63 | 43.66 | 43.5912 | 4567 |
| 1716935400 | 43.835 | -0.06 | -0.13 | 43.9371 | 43.95 | 43.8169 | 4445 |
| 1716589800 | 43.8901 | 0.16 | 0.37 | 43.8 | 43.95 | 43.76 | 6206 |
| 1716503400 | 43.7262 | -0.12 | -0.27 | 43.95 | 43.96 | 43.69 | 7060 |
| 1716417000 | 43.8451 | -0.13 | -0.31 | 43.93 | 43.93 | 43.8272 | 13210 |
| 1716330600 | 43.98 | 0.06 | 0.15 | 44 | 44 | 43.91 | 8229 |
| 1716244200 | 43.9152 | -0.03 | -0.06 | 43.96 | 43.98 | 43.88 | 3992 |
| 1715985000 | 43.9435 | 0.01 | 0.02 | 43.97 | 43.99 | 43.89 | 7214 |
| 1715898600 | 43.9364 | -0.01 | -0.03 | 43.97 | 44.04 | 43.92 | 8949 |
| 1715812200 | 43.95 | 0.22 | 0.50 | 43.92 | 44.05 | 43.9053 | 4716 |
| 1715725800 | 43.7298 | 0.09 | 0.21 | 43.64 | 43.7756 | 43.64 | 3526 |
| 1715639400 | 43.64 | -0.01 | -0.01 | 43.72 | 43.78 | 43.58 | 7354 |
| 1715380200 | 43.6459 | -0.08 | -0.19 | 43.78 | 43.78 | 43.59 | 5701 |
| 1715293800 | 43.7304 | 0 | 0.00 | 43.68 | 43.76 | 43.64 | 7156 |
| 1715207400 | 43.73 | 0.01 | 0.03 | 43.72 | 43.73 | 43.59 | 5521 |
| 1715121000 | 43.719 | 0.01 | 0.02 | 43.87 | 43.87 | 43.6717 | 5860 |
| 1715034600 | 43.71 | 0 | 0.01 | 43.72 | 43.79 | 43.67 | 15251 |
| 1714775400 | 43.7059 | 0.19 | 0.43 | 43.77 | 43.8 | 43.6702 | 3912 |
| 1714689000 | 43.52 | 0.25 | 0.59 | 43.32 | 43.52 | 43.32 | 5691 |
| 1714602600 | 43.2666 | -0.07 | -0.16 | 43.13 | 43.46 | 43.06 | 4232 |
| 1714516200 | 43.3343 | -0.21 | -0.47 | 43.43 | 43.53 | 43.3343 | 2300 |
| 1714429800 | 43.5401 | 0.12 | 0.28 | 43.54 | 43.62 | 43.47 | 6070 |
| 1714170600 | 43.4188 | 0.03 | 0.07 | 43.25 | 43.49 | 43.25 | 9307 |
| 1714084200 | 43.39 | -0.03 | -0.08 | 43.12 | 43.39 | 43.11 | 2493 |
| 1713997800 | 43.4234 | -0.09 | -0.21 | 43.44 | 43.47 | 43.29 | 3863 |
| 1713911400 | 43.5152 | 0.23 | 0.53 | 43.39 | 43.5935 | 43.39 | 2942 |
| 1713825000 | 43.285 | 0.19 | 0.45 | 43.14 | 43.33 | 43.14 | 3508 |
| 1713565800 | 43.09 | 0.08 | 0.18 | 43.09 | 43.18 | 43.08 | 4687 |
| 1713479400 | 43.0124 | -0.07 | -0.16 | 43.05 | 43.055 | 42.94 | 2936 |
| 1713393000 | 43.08 | 0.11 | 0.26 | 42.97 | 43.11 | 42.95 | 11044 |
| 1713306600 | 42.97 | 0.03 | 0.07 | 42.97 | 43.09 | 42.9215 | 13340 |
| 1713220200 | 42.94 | -0.28 | -0.65 | 43.32 | 43.32 | 42.94 | 6893 |
| 1712961000 | 43.22 | -0.2 | -0.46 | 43.22 | 43.36 | 43.22 | 10871 |
| 1712874600 | 43.4211 | 0.01 | 0.03 | 43.53 | 43.53 | 43.32 | 5756 |
| 1712788200 | 43.41 | -0.46 | -1.06 | 43.63 | 43.66 | 43.41 | 3778 |
| 1712701800 | 43.8745 | 0.12 | 0.28 | 43.93 | 43.93 | 43.8 | 5203 |
| 1712615400 | 43.75 | 0.03 | 0.06 | 43.73 | 43.8599 | 43.73 | 5593 |
| 1712356200 | 43.7235 | 0.08 | 0.19 | 43.71 | 43.82 | 43.69 | 7143 |
| 1712269800 | 43.64 | -0.08 | -0.17 | 43.89 | 43.895 | 43.61 | 6281 |
| 1712183400 | 43.7155 | 0.1 | 0.22 | 43.6 | 43.82 | 43.6 | 30501 |
| 1712097000 | 43.62 | -0.06 | -0.14 | 43.64 | 43.69 | 43.6 | 18598 |
| 1712010600 | 43.68 | -0.47 | -1.06 | 43.86 | 43.9 | 43.5916 | 28500 |
| 1711665000 | 44.15 | -0.13 | -0.29 | 44.2 | 44.265 | 44.15 | 12788 |
| 1711578600 | 44.28 | 0.23 | 0.52 | 44.12 | 44.28 | 44.1 | 6332 |
| 1711492200 | 44.05 | -0.08 | -0.18 | 44.16 | 44.2 | 44.05 | 10474 |
| 1711405800 | 44.13 | 0.03 | 0.07 | 44.08 | 44.21 | 44.08 | 18659 |
| 1711146600 | 44.1 | -0.08 | -0.18 | 44.06 | 44.19 | 44.06 | 10914 |
| 1711060200 | 44.18 | -0.17 | -0.38 | 44.34 | 44.34 | 44.12 | 8446 |
| 1710973800 | 44.35 | 0.2 | 0.45 | 44.15 | 44.35 | 44.0401 | 9232 |
| 1710887400 | 44.15 | 0.11 | 0.25 | 43.98 | 44.16 | 43.93 | 5371 |
| 1710801000 | 44.04 | 0.03 | 0.07 | 44.01 | 44.08 | 44.0016 | 15674 |
| 1710541800 | 44.01 | 0.02 | 0.05 | 43.97 | 44.0354 | 43.97 | 4437 |
| 1710455400 | 43.9862 | -0.25 | -0.56 | 44.23 | 44.23 | 43.91 | 6670 |
| 1710369000 | 44.235 | 0.07 | 0.15 | 44.24 | 44.3 | 44.195 | 8288 |
| 1710282600 | 44.1684 | -0.02 | -0.05 | 44.13 | 44.24 | 44.13 | 50995 |
| 1710196200 | 44.19 | -0.01 | -0.02 | 44.15 | 44.2 | 44.08 | 6158 |
| 1709940600 | 44.2 | 0.01 | 0.02 | 44.16 | 44.275 | 44.11 | 12735 |
| 1709854200 | 44.19 | 0.21 | 0.48 | 44.11 | 44.19 | 44.07 | 8884 |
| 1709767800 | 43.98 | 0.07 | 0.17 | 43.99 | 44.0799 | 43.9 | 18865 |
| 1709681400 | 43.906 | -0 | -0.01 | 43.98 | 44.05 | 43.855 | 12373 |
| 1709595000 | 43.91 | 0.01 | 0.02 | 43.96 | 43.96 | 43.84 | 19242 |
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
