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 | -0.285 | -0.669249735822 | 42.585 | 42.585 | 40.7 | 506897 | 41.65207214 | SP |
| 4 | -0.62 | -1.44454799627 | 42.92 | 43.11 | 40.7 | 140928 | 41.76823018 | SP |
| 12 | 0.57 | 1.36592379583 | 41.73 | 43.11 | 40.7 | 110129 | 42.13917174 | SP |
| 26 | 2.1 | 5.22388059701 | 40.2 | 43.11 | 39.7703 | 93110 | 41.53717503 | SP |
| 52 | 5.9448 | 16.3519936625 | 36.3552 | 43.11 | 33.78 | 99160 | 39.97371547 | SP |
| 156 | 8.74 | 26.0429082241 | 33.56 | 43.11 | 29.24 | 65849 | 36.4407614 | SP |
| 260 | 12.18 | 40.438247012 | 30.12 | 43.11 | 29.24 | 60053 | 35.95725777 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723242600 | 42.3 | 0.16 | 0.38 | 42.14 | 42.32 | 42.135 | 29687 |
| 1723156200 | 42.14 | 0.54 | 1.30 | 41.78 | 42.14 | 41.78 | 193618 |
| 1723069800 | 41.6 | -0.22 | -0.51 | 41.815 | 42.23 | 41.6 | 2134635 |
| 1722983400 | 41.815 | 0.49 | 1.20 | 41.32 | 42.09 | 41.32 | 21208 |
| 1722897000 | 41.32 | -0.83 | -1.98 | 40.93 | 41.7 | 40.7 | 95364 |
| 1722637800 | 42.1528 | -0.43 | -1.01 | 42.585 | 42.585 | 41.98 | 89661 |
| 1722551400 | 42.585 | -0.28 | -0.65 | 42.8628 | 42.924 | 42.45 | 6009 |
| 1722465000 | 42.8628 | 0.24 | 0.56 | 42.89 | 42.96 | 42.76 | 15537 |
| 1722378600 | 42.6234 | -0.05 | -0.11 | 42.69 | 42.7085 | 42.49 | 9290 |
| 1722292200 | 42.67 | 0.04 | 0.09 | 42.65 | 42.755 | 42.62 | 5249 |
| 1722033000 | 42.6315 | 0.24 | 0.57 | 42.5 | 42.7199 | 42.5 | 24558 |
| 1721946600 | 42.39 | -0.08 | -0.18 | 42.42 | 42.74 | 42.39 | 11119 |
| 1721860200 | 42.4677 | -0.37 | -0.87 | 42.84 | 42.84 | 42.4677 | 5129 |
| 1721773800 | 42.84 | -0.05 | -0.12 | 42.81 | 42.9899 | 42.81 | 10115 |
| 1721687400 | 42.89 | 0.18 | 0.42 | 42.53 | 42.9399 | 42.53 | 7266 |
| 1721428200 | 42.71 | -0.08 | -0.19 | 42.72 | 42.7715 | 42.69 | 6255 |
| 1721341800 | 42.79 | -0.14 | -0.33 | 42.92 | 42.965 | 42.738 | 108053 |
| 1721255400 | 42.9297 | -0.15 | -0.35 | 42.83 | 43.0299 | 42.83 | 5946 |
| 1721169000 | 43.08 | 0.1 | 0.23 | 42.96 | 43.1 | 42.96 | 7909 |
| 1721082600 | 42.982 | -0.03 | -0.07 | 43.01 | 43.11 | 42.982 | 56186 |
| 1720823400 | 43.0134 | 0.08 | 0.20 | 42.92 | 43.09 | 42.92 | 6635 |
| 1720737000 | 42.9293 | -0.06 | -0.13 | 42.98 | 43.02 | 42.87 | 8197 |
| 1720650600 | 42.9847 | 0.11 | 0.27 | 42.95 | 43 | 42.9 | 42467 |
| 1720564200 | 42.87 | -0.01 | -0.03 | 42.85 | 42.9499 | 42.85 | 22714 |
| 1720477800 | 42.8825 | 0.05 | 0.12 | 42.83 | 42.91 | 42.8201 | 13174 |
| 1720218600 | 42.83 | 0.07 | 0.16 | 42.76 | 42.875 | 42.75 | 25085 |
| 1720040640 | 42.76 | 0.04 | 0.09 | 42.68 | 42.78 | 42.68 | 21649 |
| 1719959400 | 42.72 | 0.09 | 0.21 | 42.63 | 42.72 | 42.5701 | 23642 |
| 1719873000 | 42.63 | 0.04 | 0.11 | 42.54 | 42.63 | 42.5098 | 21779 |
| 1719613800 | 42.5851 | 0 | 0.00 | 42.5851 | 42.5851 | 42.5851 | 0 |
| 1719527400 | 42.5851 | 0.1 | 0.22 | 42.49 | 42.61 | 42.49 | 16701 |
| 1719441000 | 42.49 | -0.01 | -0.02 | 42.45 | 42.58 | 42.45 | 432420 |
| 1719354600 | 42.5 | 0.06 | 0.14 | 42.42 | 42.53 | 42.42 | 412996 |
| 1719268200 | 42.44 | -0.01 | -0.02 | 42.45 | 42.5699 | 42.43 | 14987 |
| 1719009000 | 42.45 | -0.09 | -0.21 | 42.4 | 42.53 | 42.4 | 68861 |
| 1718922600 | 42.5399 | -0.01 | -0.01 | 42.53 | 42.579 | 42.42 | 1705516 |
| 1718749800 | 42.545 | 0.05 | 0.11 | 42.53 | 42.55 | 42.478 | 19156 |
| 1718663400 | 42.4998 | 0.12 | 0.27 | 42.32 | 42.5699 | 42.32 | 10835 |
| 1718404200 | 42.3845 | 0 | 0.01 | 42.3801 | 42.39 | 42.296 | 16032 |
| 1718317800 | 42.3801 | 0.1 | 0.24 | 42.36 | 42.4299 | 42.29 | 7801 |
| 1718231400 | 42.28 | 0.09 | 0.20 | 42.41 | 42.44 | 42.24 | 23664 |
| 1718145000 | 42.1949 | 0.01 | 0.04 | 42.05 | 42.2 | 42.04 | 17378 |
| 1718058600 | 42.18 | 0.07 | 0.18 | 42.1061 | 42.18 | 42.07 | 8488 |
| 1717799400 | 42.1061 | 0.03 | 0.06 | 42.19 | 42.2 | 42.04 | 16316 |
| 1717713000 | 42.08 | -0.02 | -0.04 | 42.07 | 42.1429 | 42.0301 | 32151 |
| 1717626600 | 42.0982 | 0.21 | 0.50 | 42.02 | 42.11 | 41.955 | 38315 |
| 1717540200 | 41.8907 | 0 | 0.00 | 41.89 | 41.93 | 41.785 | 10277 |
| 1717453800 | 41.89 | 0 | 0.00 | 41.96 | 41.96 | 41.69 | 144165 |
| 1717194600 | 41.89 | 0.21 | 0.50 | 41.76 | 41.89 | 41.54 | 10686 |
| 1717108200 | 41.68 | -0.05 | -0.12 | 41.68 | 41.7799 | 41.64 | 42017 |
| 1717021800 | 41.73 | -0.17 | -0.41 | 41.9 | 41.9 | 41.73 | 16078 |
| 1716935400 | 41.9 | 0.01 | 0.02 | 41.89 | 41.95 | 41.81 | 16365 |
| 1716589800 | 41.89 | 0.13 | 0.31 | 41.76 | 41.9399 | 41.76 | 15727 |
| 1716503400 | 41.76 | -0.07 | -0.17 | 41.95 | 41.95 | 41.7 | 15279 |
| 1716417000 | 41.83 | -0.07 | -0.17 | 41.9 | 41.9519 | 41.7801 | 51417 |
| 1716330600 | 41.9 | 0.02 | 0.05 | 41.88 | 41.91 | 41.81 | 16932 |
| 1716244200 | 41.88 | 0.06 | 0.14 | 41.82 | 41.898 | 41.81 | 60905 |
| 1715985000 | 41.82 | 0.1 | 0.24 | 41.73 | 41.8299 | 41.73 | 18678 |
| 1715898600 | 41.72 | -0.05 | -0.12 | 41.76 | 41.87 | 41.72 | 7542 |
| 1715812200 | 41.77 | 0.25 | 0.60 | 41.6 | 41.79 | 41.6 | 24340 |
| 1715725800 | 41.52 | 0.07 | 0.17 | 41.45 | 41.552 | 41.4 | 24377 |
| 1715639400 | 41.45 | 0 | 0.00 | 41.54 | 41.54 | 41.38 | 11632 |
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
