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 | 0.28 | 0.65589130944 | 42.69 | 44 | 42.69 | 37839 | 42.9747659 | SP |
| 4 | 0.63 | 1.48795465281 | 42.34 | 44 | 42 | 42661 | 42.66098464 | SP |
| 12 | 1.29 | 3.09500959693 | 41.68 | 44 | 41.19 | 28808 | 42.4426274 | SP |
| 26 | 0.05 | 0.116495806151 | 42.92 | 44 | 41.19 | 22605 | 42.48741155 | SP |
| 52 | -0.04 | -0.0930016275285 | 43.01 | 44 | 40.06 | 16048 | 42.41912575 | SP |
| 156 | -8.4 | -16.3519563948 | 51.37 | 51.74 | 40.06 | 6936 | 42.92900413 | SP |
| 260 | -7.08 | -14.1458541459 | 50.05 | 51.74 | 40.06 | 6265 | 43.0323995 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 42.97 | -0.04 | -0.09 | 43.01 | 43.0692 | 42.93 | 76741 |
| 1721255400 | 43.01 | -0.03 | -0.07 | 42.85 | 43.099 | 42.85 | 46253 |
| 1721169000 | 43.04 | 0.12 | 0.27 | 42.91 | 43.08 | 42.88 | 18103 |
| 1721082600 | 42.9243 | -0.06 | -0.13 | 42.88 | 42.96 | 42.85 | 33715 |
| 1720823400 | 42.98 | 0.04 | 0.09 | 44 | 44 | 42.88 | 51473 |
| 1720737000 | 42.94 | 0.24 | 0.56 | 42.69 | 43 | 42.69 | 39653 |
| 1720650600 | 42.6999 | 0.11 | 0.26 | 42.55 | 42.6999 | 42.55 | 36037 |
| 1720564200 | 42.59 | -0.04 | -0.09 | 42.74 | 42.74 | 42.55 | 187524 |
| 1720477800 | 42.63 | 0 | 0.00 | 42.65 | 42.73 | 42.63 | 45936 |
| 1720218600 | 42.63 | 0.22 | 0.52 | 42.57 | 42.73 | 42.411 | 45137 |
| 1720040640 | 42.41 | 0.24 | 0.57 | 42.17 | 42.52 | 42.17 | 48384 |
| 1719959400 | 42.17 | 0.03 | 0.07 | 42.86 | 42.86 | 42.1301 | 31280 |
| 1719873000 | 42.14 | -0.37 | -0.87 | 43.49 | 43.49 | 42 | 41966 |
| 1719613800 | 42.51 | 0 | 0.00 | 42.51 | 42.51 | 42.51 | 0 |
| 1719527400 | 42.51 | -0.13 | -0.29 | 42.57 | 42.65 | 42.42 | 29996 |
| 1719441000 | 42.635 | -0.15 | -0.34 | 42.57 | 42.68 | 42.55 | 20310 |
| 1719354600 | 42.78 | 0.06 | 0.14 | 42.51 | 42.899 | 42.51 | 24606 |
| 1719268200 | 42.72 | -0.07 | -0.15 | 42.69 | 42.8449 | 42.69 | 32982 |
| 1719009000 | 42.785 | -0.04 | -0.08 | 43.44 | 43.44 | 42.72 | 16642 |
| 1718922600 | 42.82 | -0.03 | -0.07 | 42.34 | 42.82 | 42.34 | 17907 |
| 1718749800 | 42.85 | 0.13 | 0.30 | 42.67 | 42.88 | 42.66 | 31830 |
| 1718663400 | 42.72 | -0.09 | -0.21 | 42.83 | 42.83 | 42.56 | 23101 |
| 1718404200 | 42.81 | 0.08 | 0.20 | 42.79 | 42.86 | 42.74 | 22729 |
| 1718317800 | 42.726 | 0.17 | 0.39 | 42.68 | 42.76 | 42.65 | 13772 |
| 1718231400 | 42.56 | 0.16 | 0.38 | 42.8 | 42.8 | 42.53 | 12341 |
| 1718145000 | 42.4 | 0.17 | 0.40 | 42.31 | 42.4084 | 42.185 | 21897 |
| 1718058600 | 42.23 | -0.07 | -0.18 | 42.31 | 42.31 | 42.14 | 14965 |
| 1717799400 | 42.3047 | -0.31 | -0.72 | 42.25 | 42.37 | 42.25 | 17273 |
| 1717713000 | 42.61 | 0.02 | 0.04 | 42.51 | 42.67 | 42.5 | 25075 |
| 1717626600 | 42.595 | 0.11 | 0.27 | 42.53 | 42.63 | 42.42 | 37315 |
| 1717540200 | 42.4806 | 0.17 | 0.41 | 42.4 | 42.529 | 42.4 | 33100 |
| 1717453800 | 42.3091 | 0.21 | 0.50 | 42.19 | 42.34 | 42.1792 | 14299 |
| 1717194600 | 42.1 | 0.18 | 0.44 | 42 | 42.12 | 41.98 | 31076 |
| 1717108200 | 41.9158 | 0.02 | 0.05 | 41.83 | 41.99 | 41.79 | 21228 |
| 1717021800 | 41.895 | -0.19 | -0.45 | 42.02 | 42.02 | 41.82 | 21007 |
| 1716935400 | 42.085 | -0.16 | -0.37 | 42.27 | 42.3 | 42.04 | 20144 |
| 1716589800 | 42.24 | 0.04 | 0.09 | 42.07 | 42.2699 | 42.07 | 18057 |
| 1716503400 | 42.201 | -0.17 | -0.40 | 42.33 | 42.38 | 42.1601 | 14711 |
| 1716417000 | 42.37 | -0.02 | -0.04 | 42.16 | 42.4 | 42.16 | 39842 |
| 1716330600 | 42.385 | 0.05 | 0.13 | 42.38 | 42.43 | 42.36 | 44667 |
| 1716244200 | 42.33 | 0.01 | 0.02 | 42.45 | 42.45 | 42.2 | 35641 |
| 1715985000 | 42.32 | -0.11 | -0.27 | 42.43 | 42.46 | 42.29 | 22067 |
| 1715898600 | 42.4345 | -0.09 | -0.20 | 42.35 | 42.52 | 42.35 | 24201 |
| 1715812200 | 42.52 | 0.32 | 0.76 | 42.44 | 42.52 | 42.34 | 11948 |
| 1715725800 | 42.2 | 0.13 | 0.32 | 42.33 | 42.33 | 42.14 | 19087 |
| 1715639400 | 42.0659 | -0.01 | -0.03 | 42.14 | 42.15 | 42.03 | 10606 |
| 1715380200 | 42.08 | -0.06 | -0.14 | 42.3 | 42.3 | 42 | 55532 |
| 1715293800 | 42.1375 | 0.06 | 0.14 | 41.94 | 42.2 | 41.94 | 8998 |
| 1715207400 | 42.08 | -0.05 | -0.12 | 41.92 | 42.15 | 41.92 | 15481 |
| 1715121000 | 42.1306 | 0.01 | 0.03 | 42.13 | 42.29 | 42.04 | 22530 |
| 1715034600 | 42.12 | 0.1 | 0.24 | 42.1 | 42.12 | 42.02 | 17729 |
| 1714775400 | 42.02 | 0.23 | 0.54 | 42.06 | 42.1 | 41.96 | 20636 |
| 1714689000 | 41.795 | 0.16 | 0.38 | 41.64 | 41.83 | 41.56 | 20215 |
| 1714602600 | 41.638 | 0.2 | 0.48 | 41.55 | 41.85 | 41.4289 | 9048 |
| 1714516200 | 41.44 | -0.2 | -0.47 | 41.19 | 41.5899 | 41.19 | 25644 |
| 1714429800 | 41.6351 | 0.1 | 0.23 | 41.52 | 41.69 | 41.52 | 16753 |
| 1714170600 | 41.5386 | -0.1 | -0.24 | 41.73 | 41.73 | 41.48 | 13314 |
| 1714084200 | 41.64 | -0.07 | -0.18 | 41.68 | 41.68 | 41.42 | 17480 |
| 1713997800 | 41.7147 | -0.17 | -0.39 | 41.7 | 41.75 | 41.6237 | 12654 |
| 1713911400 | 41.88 | 0.12 | 0.29 | 41.68 | 42.21 | 41.6458 | 38352 |
| 1713825000 | 41.76 | 0.09 | 0.21 | 41.71 | 41.79 | 41.595 | 16905 |
| 1713565800 | 41.6744 | 0.04 | 0.10 | 41.7 | 41.7222 | 41.59 | 11545 |
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
