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 | 0.36 | 0.855106888361 | 42.1 | 42.51 | 42.1 | 19559 | 42.30607901 | SP |
| 4 | 0.83 | 1.99375450396 | 41.63 | 42.51 | 41.36 | 55849 | 41.64026037 | SP |
| 12 | 3.25 | 8.28870186177 | 39.21 | 42.51 | 38.66 | 46782 | 40.71465372 | SP |
| 26 | 4.32 | 11.3266911379 | 38.14 | 42.51 | 38.02 | 51851 | 40.10477065 | SP |
| 52 | 6.26 | 17.2928176796 | 36.2 | 42.51 | 33.91 | 32345 | 39.33862593 | SP |
| 156 | 11.01 | 35.0079491256 | 31.45 | 42.51 | 28.5 | 23547 | 35.87554901 | SP |
| 260 | 16.1 | 61.0773899848 | 26.36 | 42.51 | 21.34 | 26399 | 31.92531489 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 42.46 | 0.11 | 0.26 | 42.37 | 42.51 | 42.37 | 14575 |
| 1721082600 | 42.35 | 0.09 | 0.21 | 42.32 | 42.47 | 42.2901 | 15597 |
| 1720823400 | 42.2598 | 0.12 | 0.28 | 42.13 | 42.47 | 42.13 | 55536 |
| 1720737000 | 42.14 | -0.24 | -0.57 | 42.38 | 42.4 | 42.1045 | 5216 |
| 1720650600 | 42.38 | 0.28 | 0.67 | 42.1 | 42.38 | 42.1 | 6872 |
| 1720564200 | 42.1 | 0.01 | 0.02 | 42.08 | 42.15 | 42.0534 | 11629 |
| 1720477800 | 42.09 | 0.09 | 0.21 | 42.02 | 42.1399 | 41.99 | 12007 |
| 1720218600 | 42 | 0.14 | 0.33 | 41.89 | 42.0399 | 41.86 | 17838 |
| 1720040640 | 41.8633 | 0.1 | 0.25 | 41.73 | 41.88 | 41.72 | 30841 |
| 1719959400 | 41.76 | 0.18 | 0.43 | 41.46 | 41.76 | 41.46 | 71299 |
| 1719873000 | 41.58 | 0.01 | 0.03 | 41.5 | 41.58 | 41.44 | 333515 |
| 1719613800 | 41.5672 | 0 | 0.00 | 41.5672 | 41.5672 | 41.5672 | 0 |
| 1719527400 | 41.5672 | 0.02 | 0.05 | 41.5446 | 41.6 | 41.4854 | 13224 |
| 1719441000 | 41.5446 | 0.03 | 0.08 | 41.39 | 41.5446 | 41.39 | 8526 |
| 1719354600 | 41.51 | 0.12 | 0.29 | 41.47 | 41.52 | 41.3609 | 21410 |
| 1719268200 | 41.39 | -0.08 | -0.19 | 41.47 | 41.56 | 41.3874 | 228744 |
| 1719009000 | 41.47 | -0.02 | -0.05 | 41.46 | 41.5199 | 41.36 | 18101 |
| 1718922600 | 41.49 | -0.1 | -0.24 | 41.63 | 41.67 | 41.41 | 84507 |
| 1718749800 | 41.59 | 0.09 | 0.22 | 41.48 | 41.59 | 41.4561 | 48953 |
| 1718663400 | 41.5 | 0.22 | 0.53 | 41.25 | 41.57 | 41.1301 | 43181 |
| 1718404200 | 41.28 | -0.01 | -0.02 | 41.19 | 41.28 | 41.16 | 6589 |
| 1718317800 | 41.29 | 0.06 | 0.15 | 41.26 | 41.29 | 41.0912 | 32413 |
| 1718231400 | 41.23 | 0.26 | 0.63 | 41.21 | 41.31 | 41.0767 | 37394 |
| 1718145000 | 40.97 | 0.08 | 0.20 | 40.8 | 40.97 | 40.6944 | 23588 |
| 1718058600 | 40.89 | 0.08 | 0.20 | 40.73 | 40.89 | 40.71 | 6422 |
| 1717799400 | 40.81 | -0.03 | -0.07 | 40.75 | 40.9028 | 40.69 | 9240 |
| 1717713000 | 40.84 | 0 | 0.00 | 40.84 | 40.87 | 40.76 | 23848 |
| 1717626600 | 40.84 | 0.36 | 0.90 | 40.57 | 40.84 | 40.49 | 9647 |
| 1717540200 | 40.4754 | 0.04 | 0.09 | 40.39 | 40.53 | 40.2982 | 12156 |
| 1717453800 | 40.44 | 0.05 | 0.12 | 40.49 | 40.65 | 40.1853 | 92407 |
| 1717194600 | 40.39 | 0.22 | 0.55 | 40.24 | 40.39 | 39.95 | 45321 |
| 1717108200 | 40.17 | -0.12 | -0.30 | 40.29 | 40.31 | 40.14 | 14182 |
| 1717021800 | 40.29 | -0.29 | -0.71 | 40.36 | 40.62 | 40.29 | 24238 |
| 1716935400 | 40.58 | 0.04 | 0.10 | 40.59 | 40.6 | 40.46 | 48597 |
| 1716589800 | 40.54 | 0.22 | 0.55 | 40.4 | 40.54 | 40.4 | 47104 |
| 1716503400 | 40.32 | -0.19 | -0.47 | 40.7 | 40.87 | 40.2116 | 36991 |
| 1716417000 | 40.51 | -0.11 | -0.27 | 40.61 | 40.63 | 40.3961 | 94571 |
| 1716330600 | 40.62 | 0.08 | 0.20 | 40.54 | 40.62 | 40.4713 | 17767 |
| 1716244200 | 40.54 | 0.06 | 0.15 | 40.49 | 40.63 | 40.49 | 24470 |
| 1715985000 | 40.48 | 0.02 | 0.05 | 40.47 | 40.4992 | 40.41 | 25882 |
| 1715898600 | 40.46 | -0.04 | -0.10 | 40.5 | 40.6 | 40.46 | 68241 |
| 1715812200 | 40.5 | 0.35 | 0.87 | 40.23 | 40.52 | 40.23 | 165241 |
| 1715725800 | 40.15 | 0.13 | 0.32 | 40.02 | 40.18 | 39.9624 | 40469 |
| 1715639400 | 40.02 | 0 | 0.00 | 40.12 | 40.12 | 39.96 | 46076 |
| 1715380200 | 40.02 | 0.05 | 0.13 | 40.07 | 40.0729 | 39.9501 | 32387 |
| 1715293800 | 39.97 | 0.16 | 0.40 | 39.75 | 39.97 | 39.75 | 75197 |
| 1715207400 | 39.81 | 0 | 0.00 | 39.71 | 39.8287 | 39.64 | 154029 |
| 1715121000 | 39.81 | 0.09 | 0.23 | 39.7173 | 39.8699 | 39.7173 | 15331 |
| 1715034600 | 39.7173 | 0.25 | 0.63 | 39.47 | 39.75 | 39.47 | 14528 |
| 1714775400 | 39.47 | 0.37 | 0.95 | 39.39 | 39.51 | 39.33 | 18546 |
| 1714689000 | 39.1 | 0.23 | 0.59 | 39.05 | 39.12 | 38.88 | 8882 |
| 1714602600 | 38.87 | -0.1 | -0.26 | 38.91 | 39.22 | 38.82 | 12543 |
| 1714516200 | 38.97 | -0.37 | -0.95 | 39.31 | 39.3499 | 38.97 | 57272 |
| 1714429800 | 39.3432 | 0.06 | 0.16 | 39.32 | 39.42 | 39.24 | 34032 |
| 1714170600 | 39.28 | 0.26 | 0.67 | 39.15 | 39.335 | 39.15 | 40273 |
| 1714084200 | 39.02 | -0.11 | -0.28 | 38.76 | 39.05 | 38.66 | 105494 |
| 1713997800 | 39.13 | 0.04 | 0.09 | 39.21 | 39.21 | 39.01 | 56833 |
| 1713911400 | 39.0949 | 0.29 | 0.76 | 38.93 | 39.16 | 38.93 | 178224 |
| 1713825000 | 38.8 | 0.3 | 0.79 | 38.7 | 38.8864 | 38.51 | 43464 |
| 1713565800 | 38.4968 | -0.26 | -0.68 | 38.75 | 38.78 | 38.47 | 60152 |
| 1713479400 | 38.76 | -0.06 | -0.15 | 38.91 | 39 | 38.6701 | 37402 |
| 1713393000 | 38.82 | -0.16 | -0.41 | 39.14 | 39.14 | 38.7116 | 44728 |
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
