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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714581000 | 43.095 | -0.04 | -0.08 | 43.01 | 43.25 | 42.9975 | 37119 |
| 1714494600 | 43.13 | -0.12 | -0.27 | 43.265 | 43.37 | 43.0725 | 33107 |
| 1714408200 | 43.2475 | 0.08 | 0.18 | 43.195 | 43.3375 | 43.1625 | 15598 |
| 1714149000 | 43.17 | 0.03 | 0.08 | 43.16 | 43.255 | 43.105 | 10501 |
| 1714062600 | 43.1375 | -0.03 | -0.06 | 43.195 | 43.2575 | 43.03 | 21448 |
| 1713976200 | 43.1625 | -0.16 | -0.37 | 43.24 | 43.3125 | 43.1075 | 33886 |
| 1713889800 | 43.3225 | -0.02 | -0.03 | 43.4 | 43.435 | 43.255 | 31130 |
| 1713803400 | 43.3375 | 0.09 | 0.20 | 43.315 | 43.455 | 43.18 | 9953 |
| 1713544200 | 43.25 | -0.02 | -0.05 | 43.245 | 43.335 | 43.1225 | 2818 |
| 1713457800 | 43.27 | 0.07 | 0.16 | 43.29 | 43.3625 | 43.2125 | 57659 |
| 1713371400 | 43.2 | 0.04 | 0.08 | 43.115 | 43.32 | 43.025 | 12525 |
| 1713285000 | 43.165 | -0.11 | -0.25 | 43.195 | 43.2025 | 43.0625 | 6056 |
| 1713198600 | 43.2725 | -0.21 | -0.47 | 43.36 | 43.42 | 43.2075 | 14101 |
| 1712939400 | 43.4775 | 0.12 | 0.27 | 43.43 | 43.555 | 43.42 | 18290 |
| 1712853000 | 43.36 | -0.16 | -0.36 | 43.3 | 43.4925 | 43.2225 | 9635 |
| 1712766600 | 43.5175 | -0.18 | -0.40 | 43.68 | 43.75 | 43.405 | 9438 |
| 1712680200 | 43.6925 | 0.1 | 0.24 | 43.645 | 43.79 | 43.545 | 28792 |
| 1712593800 | 43.59 | -0.03 | -0.06 | 43.55 | 43.655 | 43.4125 | 12027 |
| 1712334600 | 43.6175 | -0.11 | -0.25 | 43.73 | 43.8525 | 43.52 | 40691 |
| 1712248200 | 43.725 | 0.12 | 0.28 | 43.65 | 43.855 | 43.5175 | 124186 |
| 1712161800 | 43.6025 | 0.09 | 0.20 | 43.56 | 43.71 | 43.4625 | 245001 |
| 1712075400 | 43.5175 | -0.26 | -0.60 | 43.805 | 43.8425 | 43.49 | 84499 |
| 1711647000 | 43.78 | 0.01 | 0.02 | 43.765 | 43.8975 | 43.6825 | 19107 |
| 1711560600 | 43.7725 | 0.07 | 0.15 | 43.76 | 43.8725 | 43.66 | 53876 |
| 1711474200 | 43.705 | 0.05 | 0.10 | 43.74 | 43.85 | 43.6225 | 47841 |
| 1711387800 | 43.66 | -0.14 | -0.32 | 43.735 | 43.8525 | 43.61 | 24256 |
| 1711128600 | 43.8 | 0.13 | 0.29 | 43.745 | 43.91 | 43.675 | 24094 |
| 1711042200 | 43.675 | 0.06 | 0.15 | 43.755 | 43.885 | 43.615 | 8390 |
| 1710955800 | 43.61 | 0.1 | 0.23 | 43.6 | 43.67 | 43.51 | 11105 |
| 1710869400 | 43.51 | 0.05 | 0.13 | 43.54 | 43.6175 | 43.4675 | 7671 |
| 1710783000 | 43.455 | 0.05 | 0.12 | 43.435 | 43.5475 | 43.37 | 20426 |
| 1710523800 | 43.405 | 0.01 | 0.02 | 43.43 | 43.5225 | 43.2725 | 9579 |
| 1710437400 | 43.395 | -0.17 | -0.39 | 43.55 | 43.65 | 43.375 | 7590 |
| 1710351000 | 43.565 | -0.11 | -0.26 | 43.6 | 43.6575 | 43.54 | 11318 |
| 1710264600 | 43.6775 | 0.06 | 0.14 | 43.745 | 43.86 | 43.6275 | 7030 |
| 1710178200 | 43.6175 | 0.05 | 0.12 | 43.65 | 43.77 | 43.49 | 46611 |
| 1709919000 | 43.565 | 0.04 | 0.09 | 43.59 | 43.7025 | 43.505 | 18378 |
| 1709832600 | 43.525 | -0.01 | -0.01 | 43.525 | 43.6925 | 43.44 | 36410 |
| 1709746200 | 43.53 | 0.05 | 0.10 | 43.54 | 43.54 | 43.4575 | 3691 |
| 1709659800 | 43.485 | 0.19 | 0.44 | 43.37 | 43.595 | 43.2925 | 8997 |
| 1709573400 | 43.2925 | -0.01 | -0.03 | 43.31 | 43.3575 | 43.28 | 7969 |
| 1709314200 | 43.305 | -0.03 | -0.07 | 43.375 | 43.4025 | 43.18 | 21321 |
| 1709227800 | 43.3375 | -0.72 | -1.63 | 43.235 | 43.355 | 43.0725 | 71846 |
| 1709141400 | 44.0575 | -0.02 | -0.05 | 44.09 | 44.1775 | 44.01 | 5031 |
| 1709055000 | 44.0775 | -0.07 | -0.15 | 44.195 | 44.27 | 44.015 | 25758 |
| 1708968600 | 44.1425 | -0.08 | -0.17 | 44.165 | 44.2225 | 44.075 | 10857 |
| 1708709400 | 44.2175 | 0.11 | 0.25 | 44.05 | 44.27 | 44.0025 | 15374 |
| 1708623000 | 44.1075 | 0.02 | 0.05 | 44.005 | 44.225 | 43.9675 | 7127 |
| 1708536600 | 44.085 | -0.09 | -0.21 | 44.16 | 44.265 | 44.035 | 27719 |
| 1708450200 | 44.1775 | 0.13 | 0.30 | 44.14 | 44.2725 | 44.0575 | 26684 |
| 1708363800 | 44.0475 | -0.02 | -0.04 | 44.03 | 44.18 | 43.975 | 5713 |
| 1708104600 | 44.065 | -0.08 | -0.17 | 44.085 | 44.175 | 43.95 | 11765 |
| 1708018200 | 44.14 | 0.01 | 0.01 | 44.26 | 44.355 | 44.1325 | 18791 |
| 1707931800 | 44.135 | 0.16 | 0.36 | 44.11 | 44.21 | 43.9875 | 123101 |
| 1707845400 | 43.975 | -0.17 | -0.37 | 44.085 | 44.17 | 43.8875 | 159003 |
| 1707759000 | 44.14 | 0.06 | 0.14 | 44.135 | 44.1725 | 44.05 | 2000 |
| 1707499800 | 44.08 | -0.07 | -0.16 | 44.085 | 44.1375 | 44.04 | 10663 |
| 1707413400 | 44.15 | -0.12 | -0.27 | 44.16 | 44.235 | 44.1025 | 43611 |
| 1707327000 | 44.27 | -0.02 | -0.05 | 44.28 | 44.3575 | 44.1375 | 17735 |
| 1707240600 | 44.2925 | 0.15 | 0.33 | 44.2925 | 44.2925 | 44.2925 | 6485 |
| 1707154200 | 44.145 | -0.21 | -0.47 | 44.19 | 44.32 | 44.085 | 18218 |
| 1706895000 | 44.355 | -0.35 | -0.78 | 44.55 | 44.55 | 44.2925 | 2665 |
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
