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 | 0.121 | 0.287342673949 | 42.11 | 42.231 | 41.711 | 1563 | 41.86405718 | SP |
| 4 | 1.7872 | 4.41897151108 | 40.4438 | 42.231 | 39.46 | 6099 | 40.58377416 | SP |
| 12 | 2.881 | 7.32147395172 | 39.35 | 42.231 | 37.96 | 4186 | 40.2183616 | SP |
| 26 | 3.092 | 7.90004854493 | 39.139 | 42.231 | 37.44 | 3737 | 39.38109595 | SP |
| 52 | 9.4758 | 28.9291471278 | 32.7552 | 42.231 | 31.61 | 4415 | 37.35149367 | SP |
| 156 | 8.221 | 24.172302264 | 34.01 | 42.231 | 29.321 | 7129 | 34.20833924 | SP |
| 260 | 17.3672 | 69.8493392 | 24.8638 | 42.231 | 23.77 | 10549 | 30.85999757 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081000 | 42.231 | 0.48 | 1.15 | 41.75 | 42.24 | 41.75 | 2158 |
| 1727994600 | 41.75 | -0.13 | -0.31 | 41.881 | 41.881 | 41.711 | 4924 |
| 1727908200 | 41.881 | -0.02 | -0.05 | 41.9 | 41.9 | 41.881 | 143 |
| 1727821800 | 41.9 | -0.22 | -0.52 | 42.121 | 42.121 | 41.74 | 308 |
| 1727735400 | 42.121 | 0.05 | 0.12 | 42.0687 | 42.121 | 41.82 | 933 |
| 1727476200 | 42.0687 | 0.2 | 0.47 | 42.11 | 42.11 | 42.01 | 1507 |
| 1727389800 | 41.8706 | 0.31 | 0.75 | 41.56 | 41.91 | 41.56 | 1643 |
| 1727303400 | 41.56 | -0.27 | -0.64 | 41.92 | 41.92 | 41.54 | 11253 |
| 1727217000 | 41.8288 | 0.04 | 0.09 | 41.79 | 41.8743 | 41.79 | 431 |
| 1727130600 | 41.79 | 0.17 | 0.41 | 41.78 | 41.81 | 41.74 | 2638 |
| 1726871400 | 41.6207 | -0.06 | -0.13 | 41.6759 | 41.6759 | 41.49 | 4256 |
| 1726785000 | 41.6759 | 0.47 | 1.13 | 41.8 | 41.8 | 41.62 | 4645 |
| 1726698600 | 41.2084 | 0.01 | 0.02 | 41.2 | 41.422 | 41.17 | 2405 |
| 1726612200 | 41.2 | 0.08 | 0.19 | 41.121 | 41.45 | 41.121 | 9587 |
| 1726525800 | 41.121 | 0.38 | 0.93 | 40.95 | 41.18 | 40.95 | 3109 |
| 1726266600 | 40.741 | 0.38 | 0.94 | 40.361 | 40.8 | 40.361 | 1974 |
| 1726180200 | 40.361 | 0.27 | 0.68 | 40.09 | 40.465 | 40.09 | 5886 |
| 1726093800 | 40.09 | -0 | -0.00 | 40.091 | 40.14 | 39.46 | 6584 |
| 1726007400 | 40.091 | -0.07 | -0.17 | 40.161 | 40.161 | 39.98 | 8517 |
| 1725921000 | 40.161 | 0.31 | 0.78 | 39.851 | 40.36 | 39.851 | 1934 |
| 1725661800 | 39.851 | -0.59 | -1.47 | 40.4438 | 40.4438 | 39.84 | 49297 |
| 1725575400 | 40.4438 | -0.17 | -0.41 | 40.71 | 40.71 | 40.33 | 6994 |
| 1725489000 | 40.611 | -0.04 | -0.10 | 40.651 | 40.83 | 40.581 | 4139 |
| 1725402600 | 40.651 | -0.63 | -1.52 | 41.28 | 41.28 | 40.651 | 1557 |
| 1725057000 | 41.28 | 0.34 | 0.83 | 41.12 | 41.28 | 40.991 | 5116 |
| 1724970600 | 40.941 | 0.22 | 0.54 | 41.03 | 41.12 | 40.941 | 1290 |
| 1724884200 | 40.721 | -0.21 | -0.52 | 40.935 | 40.935 | 40.621 | 2022 |
| 1724797800 | 40.935 | 0.06 | 0.16 | 40.871 | 40.935 | 40.871 | 1066 |
| 1724711400 | 40.871 | 0.03 | 0.07 | 40.841 | 40.99 | 40.841 | 2603 |
| 1724452200 | 40.841 | 0.56 | 1.38 | 40.2851 | 40.841 | 40.2851 | 5257 |
| 1724365800 | 40.2851 | -0.11 | -0.28 | 40.3984 | 40.46 | 40.2851 | 13086 |
| 1724279400 | 40.3984 | 0.29 | 0.73 | 40.1052 | 40.3984 | 40.1052 | 263 |
| 1724193000 | 40.1052 | -0.18 | -0.45 | 40.2853 | 40.2853 | 40.08 | 2791 |
| 1724106600 | 40.2853 | 0.31 | 0.77 | 39.9765 | 40.2853 | 39.9765 | 210 |
| 1723847400 | 39.9765 | 0.14 | 0.34 | 39.75 | 39.9765 | 39.75 | 200 |
| 1723761000 | 39.8396 | 0.51 | 1.28 | 39.3343 | 39.91 | 39.3343 | 465 |
| 1723674600 | 39.3343 | 0.16 | 0.40 | 39.1761 | 39.3343 | 39.1761 | 6456 |
| 1723588200 | 39.1761 | 0.42 | 1.08 | 38.7587 | 39.18 | 38.7587 | 960 |
| 1723501800 | 38.7587 | -0.21 | -0.54 | 38.9684 | 38.9684 | 38.7587 | 129 |
| 1723242600 | 38.9684 | 0.12 | 0.30 | 38.8505 | 38.9684 | 38.8505 | 500 |
| 1723156200 | 38.8505 | 0.72 | 1.89 | 38.37 | 38.89 | 38.37 | 3960 |
| 1723069800 | 38.1316 | -0.25 | -0.65 | 38.3802 | 38.3802 | 38.1316 | 1299 |
| 1722983400 | 38.3802 | 0.36 | 0.96 | 38.17 | 38.66 | 38.17 | 3900 |
| 1722897000 | 38.0164 | -0.85 | -2.18 | 38.01 | 38.338 | 37.96 | 6312 |
| 1722637800 | 38.8648 | -0.81 | -2.05 | 39.6791 | 39.6791 | 38.77 | 1703 |
| 1722551400 | 39.6791 | -0.51 | -1.26 | 40.29 | 40.29 | 39.57 | 1091 |
| 1722465000 | 40.1849 | 0.12 | 0.29 | 40.36 | 40.36 | 40.1849 | 3119 |
| 1722378600 | 40.0674 | 0.08 | 0.20 | 40 | 40.0674 | 39.91 | 5253 |
| 1722292200 | 39.9873 | 0.09 | 0.22 | 39.9 | 40.02 | 39.9 | 2727 |
| 1722033000 | 39.9 | 0.52 | 1.32 | 39.3801 | 40.02 | 39.3801 | 1757 |
| 1721946600 | 39.3801 | 0.28 | 0.71 | 39.1034 | 39.53 | 39.1034 | 4100 |
| 1721860200 | 39.1034 | -0.58 | -1.45 | 39.68 | 39.68 | 39.1034 | 32 |
| 1721773800 | 39.68 | -0.04 | -0.11 | 39.7231 | 39.75 | 39.61 | 10413 |
| 1721687400 | 39.7231 | 0.22 | 0.56 | 39.5002 | 39.7231 | 39.5002 | 240 |
| 1721428200 | 39.5002 | -0.33 | -0.84 | 39.82 | 39.82 | 39.47 | 893 |
| 1721341800 | 39.8349 | -0.28 | -0.69 | 40.1115 | 40.1115 | 39.83 | 3090 |
| 1721255400 | 40.1115 | -0.11 | -0.26 | 40.015 | 40.14 | 40.015 | 1779 |
| 1721169000 | 40.2168 | 0.63 | 1.60 | 39.76 | 40.2168 | 39.76 | 4530 |
| 1721082600 | 39.582 | 0.1 | 0.25 | 39.57 | 39.7 | 39.54 | 10551 |
| 1720823400 | 39.4852 | 0.23 | 0.58 | 39.35 | 39.54 | 39.35 | 3171 |
| 1720737000 | 39.2562 | 0.33 | 0.85 | 38.9265 | 39.2562 | 38.9265 | 4364 |
| 1720650600 | 38.9265 | 0.3 | 0.79 | 38.6233 | 38.9265 | 38.6233 | 4294 |
| 1720564200 | 38.6233 | -0.01 | -0.02 | 38.6311 | 38.7099 | 38.6233 | 532 |
| 1720477800 | 38.6311 | 0.03 | 0.07 | 38.68 | 38.68 | 38.6311 | 102 |
| 1720218600 | 38.6027 | -0.03 | -0.07 | 38.6286 | 38.6286 | 38.52 | 205 |
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
