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 | 0.0663 | 0.158031353611 | 41.9537 | 42.29 | 41.8 | 940 | 42.03650197 | SP |
| 4 | -0.79 | -1.84536323289 | 42.81 | 43.86 | 41.8 | 1714 | 42.86599429 | SP |
| 12 | -2.11 | -4.78132789486 | 44.13 | 44.4186 | 41.22 | 23094 | 41.99073006 | SP |
| 26 | -1.06 | -2.46053853296 | 43.08 | 45.8185 | 41.22 | 12354 | 42.2577962 | SP |
| 52 | 2.12 | 5.31328320802 | 39.9 | 45.8185 | 39.25 | 17411 | 41.60360368 | SP |
| 156 | 2.12 | 5.31328320802 | 39.9 | 45.8185 | 39.25 | 17411 | 41.60360368 | SP |
| 260 | 2.12 | 5.31328320802 | 39.9 | 45.8185 | 39.25 | 17411 | 41.60360368 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 42.02 | -0.07 | -0.15 | 41.99 | 42.02 | 41.99 | 439 |
| 1735256100 | 42.085 | 0.01 | 0.03 | 42.12 | 42.1487 | 42.085 | 1138 |
| 1735077840 | 42.0725 | 0.13 | 0.32 | 42.095 | 42.29 | 42.0725 | 1510 |
| 1734996900 | 41.9377 | -0.02 | -0.04 | 41.85 | 41.9377 | 41.8 | 1092 |
| 1734737700 | 41.9537 | -0.39 | -0.91 | 41.9537 | 41.9537 | 41.9537 | 20 |
| 1734651300 | 42.34 | 0.35 | 0.82 | 42.35 | 42.35 | 42.34 | 338 |
| 1734564900 | 41.995 | -0.8 | -1.86 | 42.72 | 42.72 | 41.995 | 2999 |
| 1734478500 | 42.79 | -0.4 | -0.93 | 42.86 | 42.86 | 42.79 | 1065 |
| 1734392100 | 43.19 | -0.31 | -0.71 | 43.19 | 43.19 | 43.19 | 223 |
| 1734132900 | 43.5 | 0.75 | 1.75 | 43.5 | 43.5 | 43.5 | 2 |
| 1734046500 | 42.75 | -0.71 | -1.63 | 42.75 | 42.75 | 42.75 | 128 |
| 1733960100 | 43.46 | 0.48 | 1.12 | 43.19 | 43.46 | 43.19 | 255 |
| 1733873700 | 42.98 | -0.4 | -0.92 | 43.35 | 43.35 | 42.98 | 1606 |
| 1733787300 | 43.38 | 0.26 | 0.60 | 43.465 | 43.47 | 43.38 | 1177 |
| 1733528100 | 43.12 | -0.57 | -1.30 | 43.42 | 43.5145 | 43.1033 | 1055 |
| 1733441700 | 43.69 | 0.77 | 1.79 | 43.46 | 43.86 | 43.46 | 807 |
| 1733355300 | 42.92 | -0.27 | -0.62 | 42.95 | 43.0964 | 42.92 | 4474 |
| 1733268900 | 43.1881 | 0.27 | 0.64 | 43.05 | 43.1881 | 43.05 | 10795 |
| 1733182500 | 42.914 | -0.15 | -0.34 | 42.64 | 42.914 | 42.62 | 2843 |
| 1732917840 | 43.06 | 0.07 | 0.15 | 42.81 | 43.06 | 42.81 | 1048 |
| 1732750500 | 42.9938 | 0.19 | 0.43 | 42.87 | 42.9938 | 42.87 | 597 |
| 1732664100 | 42.8086 | -0.09 | -0.21 | 42.9 | 42.9 | 42.57 | 4657 |
| 1732577700 | 42.9 | 0.04 | 0.09 | 43.24 | 43.24 | 42.87 | 1358 |
| 1732318500 | 42.86 | 1.21 | 2.91 | 42.54 | 42.86 | 42.52 | 1582 |
| 1732232100 | 41.65 | -0.61 | -1.44 | 41.64 | 41.69 | 41.53 | 3086 |
| 1732145700 | 42.26 | 0.26 | 0.62 | 42.13 | 42.26 | 42.13 | 147 |
| 1732059300 | 42 | 0.07 | 0.17 | 42.19 | 42.19 | 42 | 1490 |
| 1731972900 | 41.93 | 0.55 | 1.33 | 41.915 | 41.93 | 41.915 | 290 |
| 1731713700 | 41.3781 | 0.01 | 0.02 | 41.66 | 42.505 | 41.22 | 19673 |
| 1731627300 | 41.37 | -0.21 | -0.51 | 41.37 | 41.955 | 41.33 | 4416 |
| 1731540900 | 41.58 | -0.2 | -0.48 | 41.5113 | 41.58 | 41.51 | 2711 |
| 1731454500 | 41.78 | -0.73 | -1.71 | 42.05 | 42.05 | 41.76 | 1020687 |
| 1731368100 | 42.505 | 0.19 | 0.44 | 42.51 | 42.5699 | 42.45 | 10395 |
| 1731108900 | 42.32 | -0.35 | -0.82 | 42.35 | 42.41 | 42.32 | 1151 |
| 1731022500 | 42.67 | -0.54 | -1.25 | 42.69 | 42.69 | 42 | 187976 |
| 1730936100 | 43.21 | 0.44 | 1.03 | 43.06 | 43.21 | 43.06 | 416 |
| 1730849700 | 42.77 | 0.67 | 1.59 | 42.56 | 42.77 | 42.56 | 1196 |
| 1730763300 | 42.1 | -0.76 | -1.78 | 42.56 | 42.56 | 42.1 | 2740 |
| 1730500500 | 42.864 | 0.25 | 0.60 | 42.84 | 43.04 | 42.74 | 3250 |
| 1730414100 | 42.61 | -0.13 | -0.30 | 42.6856 | 42.6856 | 42.61 | 252 |
| 1730327700 | 42.74 | 0.12 | 0.28 | 43.54 | 43.54 | 42.39 | 7538 |
| 1730241300 | 42.62 | -0.9 | -2.07 | 42.9942 | 44.02 | 42.6 | 1557 |
| 1730154900 | 43.52 | 0.94 | 2.20 | 43.56 | 43.58 | 43.21 | 3415 |
| 1729895700 | 42.585 | -0.52 | -1.21 | 42.725 | 42.757 | 42.56 | 1109 |
| 1729809300 | 43.1057 | 0.14 | 0.33 | 42.9401 | 43.1057 | 42.9401 | 141 |
| 1729722900 | 42.965 | -0.16 | -0.36 | 42.99 | 43.03 | 42.965 | 1223 |
| 1729636500 | 43.12 | -0.59 | -1.35 | 43.2 | 43.21 | 43.02 | 2870 |
| 1729550100 | 43.71 | 0 | 0.00 | 43.63 | 43.71 | 43.54 | 2980 |
| 1729290900 | 43.71 | 0.06 | 0.15 | 43.81 | 43.81 | 43.71 | 376 |
| 1729204500 | 43.6459 | -0.49 | -1.11 | 43.69 | 43.76 | 43.55 | 3338 |
| 1729118100 | 44.1372 | 0.05 | 0.12 | 43.98 | 44.14 | 43.97 | 3832 |
| 1729031700 | 44.0853 | -0.25 | -0.56 | 44.29 | 44.32 | 44.0853 | 874 |
| 1728945300 | 44.3332 | 0.08 | 0.18 | 44.33 | 44.37 | 44.26 | 1700 |
| 1728686100 | 44.2524 | 0.14 | 0.33 | 44.21 | 44.31 | 44.131 | 991 |
| 1728599700 | 44.1077 | -0.16 | -0.37 | 43.97 | 44.1077 | 43.97 | 738 |
| 1728513300 | 44.27 | 0.14 | 0.32 | 44.17 | 44.4186 | 44.17 | 2136 |
| 1728426900 | 44.13 | 0.81 | 1.87 | 44.24 | 44.24 | 44.0601 | 1393 |
| 1728340500 | 43.32 | -0.76 | -1.72 | 43.78 | 43.78 | 43.32 | 1566 |
| 1728081300 | 44.08 | -0.35 | -0.79 | 44.13 | 44.26 | 44.08 | 1040 |
| 1727994900 | 44.43 | -0.21 | -0.47 | 44.49 | 44.51 | 44.43 | 2050 |
| 1727908500 | 44.6379 | -0.21 | -0.46 | 44.52 | 44.79 | 44.52 | 1332 |
| 1727822100 | 44.8453 | -0.15 | -0.34 | 45.19 | 45.19 | 44.77 | 4039 |
| 1727735520 | 45 | -0.51 | -1.12 | 45.0077 | 45.11 | 45 | 2158 |
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
