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 | 1.61 | 3.87764932563 | 41.52 | 43.18 | 41.52 | 55554 | 42.21503953 | SP |
| 4 | 1.45 | 3.47888675624 | 41.68 | 43.73 | 41.52 | 49291 | 42.70658027 | SP |
| 12 | 0.68 | 1.60188457008 | 42.45 | 43.73 | 40.65 | 46646 | 42.1843328 | SP |
| 26 | 0.09 | 0.209107806691 | 43.04 | 45.62 | 33.73 | 102950 | 40.47703518 | SP |
| 52 | 8.34 | 23.9724058638 | 34.79 | 45.62 | 33.73 | 125175 | 40.32624017 | SP |
| 156 | 3.55 | 8.96917635169 | 39.58 | 45.62 | 26.0801 | 175371 | 36.42217153 | SP |
| 260 | 9.62 | 28.7078484035 | 33.51 | 45.62 | 22.01 | 178650 | 35.30608057 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 43.13 | 0.28 | 0.65 | 43.2 | 43.28 | 42.94 | 341873 |
| 1735255800 | 42.85 | 0.69 | 1.64 | 42.7 | 42.87 | 42.62 | 58062 |
| 1735077840 | 42.16 | 0 | 0.00 | 42.14 | 42.24 | 42.09 | 15688 |
| 1734996600 | 42.16 | 0.34 | 0.81 | 41.92 | 42.17 | 41.76 | 64944 |
| 1734737400 | 41.82 | -0.93 | -2.18 | 41.57 | 42.065 | 41.57 | 79881 |
| 1734651000 | 42.7504 | 0.86 | 2.05 | 43.04 | 43.065 | 42.7 | 59457 |
| 1734564600 | 41.89 | -0.79 | -1.86 | 42.76 | 42.8843 | 41.89 | 57039 |
| 1734478200 | 42.6825 | -0.32 | -0.74 | 42.71 | 42.744134 | 42.6 | 16043 |
| 1734391800 | 43 | -0.05 | -0.12 | 42.94 | 43.11 | 42.92 | 35646 |
| 1734132600 | 43.05 | -0.24 | -0.55 | 43.15 | 43.218 | 42.96 | 43376 |
| 1734046200 | 43.29 | -0.39 | -0.89 | 43.31 | 43.41 | 43.25 | 40641 |
| 1733959800 | 43.68 | 0.75 | 1.75 | 43.41 | 43.73 | 43.39 | 53521 |
| 1733873400 | 42.93 | -0.05 | -0.12 | 42.975 | 43.08 | 42.91 | 43255 |
| 1733787000 | 42.98 | 0.04 | 0.09 | 43.1 | 43.19 | 42.92 | 17065 |
| 1733527800 | 42.94 | 0.01 | 0.02 | 42.89 | 43.03 | 42.83 | 91252 |
| 1733441400 | 42.93 | -0.18 | -0.42 | 43.18 | 43.205 | 42.91 | 20468 |
| 1733355000 | 43.11 | 0.05 | 0.12 | 43.36 | 43.38 | 42.95 | 49127 |
| 1733268600 | 43.06 | 0.56 | 1.32 | 42.91 | 43.11 | 42.69 | 56455 |
| 1733182200 | 42.5 | 0.56 | 1.34 | 42.48 | 42.5499 | 42.3 | 48599 |
| 1732917840 | 41.94 | 0.69 | 1.67 | 41.68 | 42.05 | 41.68 | 35900 |
| 1732750200 | 41.25 | -0.62 | -1.48 | 41.47 | 41.6 | 41.14 | 68663 |
| 1732663800 | 41.87 | -0.53 | -1.25 | 42.03 | 42.03 | 41.7601 | 82260 |
| 1732577400 | 42.4 | 0.12 | 0.28 | 42.33 | 42.5217 | 42.33 | 54446 |
| 1732318200 | 42.28 | 0.4 | 0.96 | 42.06 | 42.29 | 42.06 | 6555 |
| 1732231800 | 41.88 | -0.13 | -0.31 | 41.92 | 42.03 | 41.7 | 14810 |
| 1732145400 | 42.01 | -0.14 | -0.33 | 42.07 | 42.07 | 41.74 | 10908 |
| 1732059000 | 42.15 | -0.03 | -0.07 | 41.85 | 42.21 | 41.78 | 11543 |
| 1731972600 | 42.18 | 0.33 | 0.79 | 42.01 | 42.33 | 42.01 | 52537 |
| 1731713400 | 41.85 | -0.72 | -1.69 | 42.13 | 42.13 | 41.7 | 41634 |
| 1731627000 | 42.57 | 0.24 | 0.57 | 42.57 | 42.63 | 42.41 | 33784 |
| 1731540600 | 42.33 | -0.18 | -0.42 | 42.16 | 42.41 | 42.15 | 15843 |
| 1731454200 | 42.51 | -0.45 | -1.05 | 42.82 | 42.86 | 42.3853 | 17488 |
| 1731367800 | 42.96 | 0.42 | 0.99 | 42.85 | 43.0799 | 42.85 | 22147 |
| 1731108600 | 42.54 | -0.4 | -0.93 | 42.58 | 42.63 | 42.43 | 78082 |
| 1731022200 | 42.94 | -0.13 | -0.30 | 42.87 | 43.02 | 42.79 | 29432 |
| 1730935800 | 43.07 | 1.08 | 2.57 | 42.99 | 43.11 | 42.47 | 42362 |
| 1730849400 | 41.99 | 0.46 | 1.11 | 41.54 | 42.1099 | 41.54 | 36494 |
| 1730763000 | 41.53 | -0.09 | -0.22 | 41.5 | 41.83 | 41.5 | 28727 |
| 1730500200 | 41.62 | 0.17 | 0.42 | 41.42 | 41.83 | 41.42 | 53460 |
| 1730413800 | 41.445 | -0.64 | -1.51 | 41.75 | 41.75 | 41.2173 | 179852 |
| 1730327400 | 42.08 | 0.03 | 0.07 | 42.16 | 42.19 | 42 | 61550 |
| 1730241000 | 42.05 | 0.47 | 1.13 | 41.95 | 42.09 | 41.88 | 90287 |
| 1730154600 | 41.58 | 0.55 | 1.34 | 41.31 | 41.6715 | 41.31 | 29119 |
| 1729895400 | 41.03 | 0.07 | 0.17 | 41.1 | 41.185 | 40.935 | 29969 |
| 1729809000 | 40.96 | 0.16 | 0.39 | 40.95 | 40.99 | 40.75 | 47407 |
| 1729722600 | 40.8 | -0.43 | -1.04 | 40.84 | 40.93 | 40.65 | 45793 |
| 1729636200 | 41.23 | -0.44 | -1.06 | 41.15 | 41.23 | 41.06 | 89901 |
| 1729549800 | 41.67 | -0.25 | -0.60 | 41.74 | 41.74 | 41.45 | 61018 |
| 1729290600 | 41.92 | 0.01 | 0.02 | 41.94 | 41.98 | 41.8515 | 11554 |
| 1729204200 | 41.91 | -0.06 | -0.14 | 42.1 | 42.1 | 41.77 | 49708 |
| 1729117800 | 41.97 | 0.28 | 0.67 | 41.78 | 42.06 | 41.72 | 64583 |
| 1729031400 | 41.69 | -0.89 | -2.09 | 42.23 | 42.23 | 41.6 | 32416 |
| 1728945000 | 42.58 | 0.22 | 0.52 | 42.51 | 42.6599 | 42.5 | 7850 |
| 1728685800 | 42.36 | 0.27 | 0.64 | 42.06 | 42.41 | 42.06 | 55562 |
| 1728599400 | 42.09 | -0.23 | -0.54 | 41.91 | 42.1371 | 41.798 | 18440 |
| 1728513000 | 42.3182 | 0.11 | 0.26 | 41.99 | 42.3388 | 41.99 | 46812 |
| 1728426600 | 42.21 | 0.11 | 0.26 | 42.12 | 42.3294 | 42.11 | 54375 |
| 1728340200 | 42.1 | -0.62 | -1.45 | 42.14 | 42.17 | 41.93 | 26328 |
| 1728081000 | 42.72 | 1.1 | 2.65 | 42.45 | 42.72 | 42.38 | 22942 |
| 1727994600 | 41.6175 | -0.04 | -0.10 | 41.4 | 41.64 | 41.4 | 5288 |
| 1727908200 | 41.66 | 0.6 | 1.46 | 41.3 | 41.74 | 41.23 | 135551 |
| 1727821800 | 41.06 | 0.01 | 0.02 | 41.6 | 41.6 | 40.82 | 54688 |
| 1727735400 | 41.05 | 0.68 | 1.68 | 41 | 41.1438 | 40.8805 | 117234 |
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
