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 | 0.3138 | 0.741668636256 | 42.31 | 42.6238 | 42.31 | 426 | 42.60631069 | SP |
| 4 | 0.4438 | 1.05215742058 | 42.18 | 42.6921 | 41.8 | 404 | 42.39440224 | SP |
| 12 | 3.4325 | 8.75832136214 | 39.1913 | 42.6921 | 38.7633 | 341 | 41.57359974 | SP |
| 26 | 4.5217 | 11.8673248981 | 38.1021 | 42.6921 | 37.1 | 318 | 40.71330333 | SP |
| 52 | 6.2038 | 17.0340472268 | 36.42 | 42.6921 | 32.1924 | 313 | 38.51981268 | SP |
| 156 | -3.7362 | -8.05910267472 | 46.36 | 48.2499 | 28.46 | 1393 | 39.86712582 | SP |
| 260 | 2.4638 | 6.13496015936 | 40.16 | 48.2499 | 28.46 | 2915 | 41.48758812 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650600 | 42.6238 | 0.24 | 0.57 | 42.53 | 42.6238 | 42.385 | 1560 |
| 1720564200 | 42.3813 | -0.02 | -0.06 | 42.37 | 42.3813 | 42.37 | 58 |
| 1720477800 | 42.4061 | -0.13 | -0.30 | 42.4061 | 42.4061 | 42.4061 | 63 |
| 1720218600 | 42.5327 | 0.25 | 0.60 | 42.31 | 42.5327 | 42.31 | 22 |
| 1720040640 | 42.2785 | 0.13 | 0.30 | 42.18 | 42.2785 | 42.18 | 65 |
| 1719959400 | 42.1504 | 0.11 | 0.27 | 42.04 | 42.1504 | 41.8 | 494 |
| 1719873000 | 42.0368 | -0.24 | -0.57 | 42.28 | 42.28 | 42.0368 | 318 |
| 1719613800 | 42.2794 | 0 | 0.00 | 42.2794 | 42.2794 | 42.2794 | 0 |
| 1719527400 | 42.2794 | 0.03 | 0.07 | 42.2794 | 42.2794 | 42.2794 | 0 |
| 1719441000 | 42.2491 | -0.12 | -0.29 | 42.11 | 42.2491 | 42.11 | 655 |
| 1719354600 | 42.3736 | 0.05 | 0.11 | 42.34 | 42.3736 | 42.34 | 135 |
| 1719268200 | 42.3264 | -0.17 | -0.41 | 42.2001 | 42.3264 | 42.2001 | 201 |
| 1719009000 | 42.5007 | 0.16 | 0.38 | 42.34 | 42.5007 | 42.34 | 53 |
| 1718922600 | 42.34 | -0.35 | -0.82 | 42.66 | 42.68 | 42.34 | 2300 |
| 1718749800 | 42.6921 | 0.09 | 0.22 | 42.6921 | 42.6921 | 42.6921 | 2 |
| 1718663400 | 42.5992 | 0.29 | 0.68 | 42.26 | 42.5992 | 42.2257 | 673 |
| 1718404200 | 42.3133 | -0.03 | -0.06 | 42.3 | 42.3133 | 42.3 | 11 |
| 1718317800 | 42.3384 | -0.2 | -0.46 | 42.18 | 42.3384 | 42.16 | 202 |
| 1718231400 | 42.5352 | 0.46 | 1.08 | 42.5352 | 42.5352 | 42.5352 | 1 |
| 1718145000 | 42.0797 | 0 | 0.01 | 41.8 | 42.0797 | 41.8 | 4 |
| 1718058600 | 42.0774 | 0.01 | 0.02 | 41.81 | 42.0774 | 41.81 | 302 |
| 1717799400 | 42.0671 | -0.23 | -0.55 | 42.0671 | 42.0671 | 42.0671 | 60 |
| 1717713000 | 42.2993 | 0.16 | 0.37 | 42.05 | 42.2993 | 42.05 | 347 |
| 1717626600 | 42.1443 | 0.55 | 1.33 | 42.1443 | 42.1443 | 42.1443 | 141 |
| 1717540200 | 41.5931 | 0.09 | 0.23 | 41.37 | 41.5931 | 41.37 | 125 |
| 1717453800 | 41.4989 | 0.12 | 0.28 | 41.52 | 41.52 | 41.3301 | 116 |
| 1717194600 | 41.3827 | 0.04 | 0.11 | 41.4374 | 41.4374 | 40.86 | 122 |
| 1717108200 | 41.3387 | -0.19 | -0.46 | 41.39 | 41.39 | 41.17 | 888 |
| 1717021800 | 41.5289 | -0.31 | -0.73 | 41.6 | 41.6 | 41.5289 | 133 |
| 1716935400 | 41.8342 | -0.08 | -0.18 | 41.8342 | 41.8342 | 41.8342 | 75 |
| 1716589800 | 41.9102 | 0.35 | 0.83 | 41.69 | 41.9102 | 41.69 | 461 |
| 1716503400 | 41.5646 | -0.42 | -1.00 | 41.89 | 41.89 | 41.4 | 2459 |
| 1716417000 | 41.9839 | -0.1 | -0.24 | 41.9839 | 41.9839 | 41.9839 | 1 |
| 1716330600 | 42.0831 | -0.1 | -0.25 | 42 | 42.2099 | 42 | 207 |
| 1716244200 | 42.1878 | 0.16 | 0.37 | 42.05 | 42.1878 | 42.01 | 335 |
| 1715985000 | 42.0314 | 0.06 | 0.14 | 41.97 | 42.0314 | 41.97 | 104 |
| 1715898600 | 41.9711 | 0.01 | 0.02 | 42 | 42.19 | 41.8901 | 720 |
| 1715812200 | 41.9611 | 0.56 | 1.36 | 41.56 | 41.98 | 41.56 | 483 |
| 1715725800 | 41.3991 | 0.36 | 0.89 | 41.37 | 41.3991 | 41.14 | 464 |
| 1715639400 | 41.0356 | 0.09 | 0.21 | 41.0356 | 41.0356 | 41.0356 | 137 |
| 1715380200 | 40.9497 | -0.03 | -0.08 | 40.88 | 40.955 | 40.88 | 163 |
| 1715293800 | 40.9843 | 0.3 | 0.75 | 40.68 | 40.9843 | 40.68 | 5 |
| 1715207400 | 40.6811 | -0.26 | -0.64 | 40.57 | 40.6811 | 40.57 | 181 |
| 1715121000 | 40.943 | 0.19 | 0.46 | 40.72 | 40.943 | 40.72 | 62 |
| 1715034600 | 40.7562 | 0.42 | 1.03 | 40.5 | 40.7562 | 40.5 | 608 |
| 1714775400 | 40.3391 | 0.33 | 0.82 | 40.3 | 40.3391 | 40.3 | 574 |
| 1714689000 | 40.0097 | 0.49 | 1.23 | 40.0097 | 40.0097 | 40.0097 | 54 |
| 1714602600 | 39.524 | -0.03 | -0.07 | 40.0675 | 40.0675 | 39.524 | 545 |
| 1714516200 | 39.5522 | -0.53 | -1.33 | 39.83 | 39.83 | 39.5522 | 857 |
| 1714429800 | 40.0871 | 0.11 | 0.29 | 40 | 40.0871 | 40 | 306 |
| 1714170600 | 39.9724 | 0.42 | 1.07 | 39.86 | 39.9724 | 39.86 | 3 |
| 1714084200 | 39.5511 | -0.32 | -0.80 | 39.5 | 39.5511 | 39.5 | 204 |
| 1713997800 | 39.8705 | -0.02 | -0.06 | 39.8705 | 39.8705 | 39.8705 | 101 |
| 1713911400 | 39.8951 | 0.69 | 1.75 | 39.8951 | 39.8951 | 39.8951 | 4 |
| 1713825000 | 39.2089 | 0.45 | 1.15 | 39.2089 | 39.2089 | 39.2089 | 131 |
| 1713565800 | 38.7633 | -0.42 | -1.07 | 38.7633 | 38.7633 | 38.7633 | 2 |
| 1713479400 | 39.1817 | -0.07 | -0.18 | 39.1913 | 39.25 | 39.1817 | 390 |
| 1713393000 | 39.2511 | -0.29 | -0.73 | 39.58 | 39.58 | 39.2511 | 130 |
| 1713306600 | 39.5382 | -0.11 | -0.27 | 39.64 | 39.64 | 39.5382 | 12 |
| 1713220200 | 39.6466 | -0.61 | -1.52 | 40.55 | 40.55 | 39.6466 | 652 |
| 1712961000 | 40.2583 | -0.93 | -2.25 | 40.26 | 40.26 | 40.13 | 1426 |
| 1712874600 | 41.1868 | 0.21 | 0.51 | 41.08 | 41.1868 | 41.08 | 56 |
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
