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 | -0.1 | -0.233754090697 | 42.78 | 43.24 | 42.1826 | 7887 | 42.6411265 | SP |
| 4 | 1.72 | 4.19921875 | 40.96 | 43.5 | 40.2201 | 9676 | 42.10577478 | SP |
| 12 | 2.58 | 6.43391521197 | 40.1 | 43.5 | 37.92 | 7077 | 41.1322661 | SP |
| 26 | 2.6 | 6.4870259481 | 40.08 | 43.5 | 37.92 | 8732 | 41.00168145 | SP |
| 52 | 2.6 | 6.4870259481 | 40.08 | 43.5 | 37.92 | 8732 | 41.00168145 | SP |
| 156 | 2.6 | 6.4870259481 | 40.08 | 43.5 | 37.92 | 8732 | 41.00168145 | SP |
| 260 | 2.6 | 6.4870259481 | 40.08 | 43.5 | 37.92 | 8732 | 41.00168145 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719614100 | 42.68 | -0.13 | -0.30 | 42.98 | 43.25 | 42.55 | 5953 |
| 1719527700 | 42.8083 | 0.04 | 0.10 | 42.65 | 42.97 | 42.65 | 12026 |
| 1719441300 | 42.7671 | 0.12 | 0.29 | 42.65 | 42.792 | 42.5007 | 11522 |
| 1719354900 | 42.6432 | 0.46 | 1.09 | 42.28 | 42.689 | 42.28 | 2667 |
| 1719268500 | 42.1826 | -0.47 | -1.10 | 42.61 | 42.61 | 42.1826 | 7699 |
| 1719009300 | 42.6525 | -0.07 | -0.17 | 42.78 | 42.87 | 42.5565 | 5519 |
| 1718922900 | 42.7253 | -0.35 | -0.81 | 43.5 | 43.5 | 42.675 | 13253 |
| 1718750100 | 43.0728 | 0.07 | 0.17 | 43.12 | 43.13 | 42.985 | 14977 |
| 1718663700 | 43.0016 | 0.44 | 1.04 | 42.53 | 43.22 | 42.53 | 24312 |
| 1718404500 | 42.5589 | 0.14 | 0.33 | 42.43 | 42.62 | 42.43 | 6108 |
| 1718318100 | 42.4205 | 0.31 | 0.73 | 42.5 | 42.5 | 42.31 | 6847 |
| 1718231700 | 42.115 | 0.47 | 1.14 | 41.84 | 42.13 | 41.84 | 7368 |
| 1718145300 | 41.641 | 0.27 | 0.65 | 41.33 | 41.641 | 41.2 | 1910 |
| 1718058900 | 41.3704 | 0.14 | 0.34 | 41.25 | 41.4199 | 41.1 | 12154 |
| 1717799700 | 41.2296 | -0.05 | -0.12 | 41.25 | 41.3599 | 41.19 | 5649 |
| 1717713300 | 41.28 | -0.02 | -0.05 | 41.37 | 41.37 | 41.17 | 1809 |
| 1717626900 | 41.3 | 0.42 | 1.03 | 41.19 | 41.34 | 41.04 | 22154 |
| 1717540500 | 40.88 | 0.14 | 0.34 | 40.63 | 40.88 | 40.6 | 2086 |
| 1717454100 | 40.74 | -0.09 | -0.23 | 40.74 | 40.74 | 40.42 | 11839 |
| 1717194900 | 40.8346 | -0.04 | -0.11 | 40.96 | 40.96 | 40.2201 | 13946 |
| 1717108500 | 40.8788 | -0.45 | -1.09 | 41.28 | 41.28 | 40.8788 | 13468 |
| 1717022100 | 41.33 | -0.22 | -0.53 | 41.49 | 41.4982 | 41.3 | 7614 |
| 1716935700 | 41.5496 | 0.1 | 0.25 | 41.61 | 41.64 | 41.5083 | 7347 |
| 1716590100 | 41.4466 | 0.4 | 0.97 | 41.27 | 41.56 | 41.23 | 7430 |
| 1716503700 | 41.0471 | -0.06 | -0.14 | 41.5 | 41.57 | 40.87 | 7269 |
| 1716417300 | 41.1041 | -0.07 | -0.17 | 41.27 | 41.31 | 41.1041 | 20275 |
| 1716330900 | 41.1745 | 0.13 | 0.32 | 40.99 | 41.23 | 40.9 | 6193 |
| 1716244500 | 41.0438 | 0.27 | 0.66 | 40.73 | 41.1985 | 40.73 | 2545 |
| 1715985300 | 40.7729 | -0.07 | -0.16 | 40.86 | 40.93 | 40.72 | 5644 |
| 1715898900 | 40.8384 | -0.06 | -0.15 | 40.95 | 41.0999 | 40.8384 | 4933 |
| 1715812500 | 40.898 | 0.46 | 1.15 | 40.72 | 40.9599 | 40.72 | 8280 |
| 1715726100 | 40.4344 | 0.26 | 0.64 | 40.26 | 40.49 | 40.14 | 7947 |
| 1715639700 | 40.1774 | 0.12 | 0.30 | 40.15 | 40.19 | 40.08 | 6272 |
| 1715380500 | 40.0591 | 0.09 | 0.23 | 40.22 | 40.3091 | 40 | 8464 |
| 1715294100 | 39.9686 | 0.06 | 0.16 | 39.99 | 40.04 | 39.85 | 4668 |
| 1715207700 | 39.9037 | -0.03 | -0.08 | 39.78 | 39.961 | 39.78 | 4961 |
| 1715121300 | 39.935 | 0.05 | 0.12 | 40.01 | 40.08 | 39.85 | 3654 |
| 1715034900 | 39.8882 | 0.41 | 1.05 | 39.7 | 39.8882 | 39.67 | 7997 |
| 1714775700 | 39.475 | 0.59 | 1.52 | 39.415 | 39.51 | 39.39 | 3923 |
| 1714689300 | 38.8829 | 0.43 | 1.13 | 38.89 | 38.89 | 38.79 | 1153 |
| 1714602900 | 38.45 | -0.61 | -1.57 | 38.6 | 39.44 | 38.45 | 3403 |
| 1714516500 | 39.0634 | -0.69 | -1.73 | 39.68 | 39.68 | 39.0634 | 5455 |
| 1714430100 | 39.7493 | 0.12 | 0.30 | 39.72 | 39.87 | 39.63 | 4439 |
| 1714170900 | 39.63 | 0.68 | 1.76 | 39.325 | 39.66 | 39.325 | 2594 |
| 1714084500 | 38.9456 | -0.22 | -0.56 | 38.58 | 38.9456 | 38.58 | 1020 |
| 1713998100 | 39.1662 | 0.16 | 0.42 | 39.37 | 39.37 | 39 | 2603 |
| 1713911700 | 39.0032 | 0.6 | 1.57 | 38.67 | 39.05 | 38.67 | 3449 |
| 1713825300 | 38.401 | 0.29 | 0.76 | 38.305 | 38.61 | 38.2385 | 2335 |
| 1713566100 | 38.11 | -0.77 | -1.98 | 38.77 | 38.77 | 37.92 | 3792 |
| 1713479700 | 38.88 | -0.19 | -0.49 | 39.07 | 39.2253 | 38.7701 | 2732 |
| 1713393300 | 39.07 | -0.47 | -1.19 | 39.77 | 39.77 | 39.06 | 2310 |
| 1713306900 | 39.54 | 0.02 | 0.05 | 39.56 | 39.63 | 39.46 | 1453 |
| 1713220500 | 39.52 | -0.58 | -1.44 | 40.51 | 40.51 | 39.4726 | 8906 |
| 1712961300 | 40.0957 | -0.67 | -1.65 | 40.49 | 40.49 | 40 | 4834 |
| 1712874900 | 40.77 | 0.53 | 1.33 | 40.46 | 40.83 | 40.25 | 9804 |
| 1712788500 | 40.2353 | -0.2 | -0.49 | 40.19 | 40.3 | 40.1 | 7450 |
| 1712702100 | 40.4329 | 0.1 | 0.24 | 40.69 | 40.69 | 40.21 | 12695 |
| 1712615700 | 40.3345 | -0.04 | -0.10 | 40.5 | 40.5 | 40.26 | 3251 |
| 1712356500 | 40.3758 | 0.47 | 1.17 | 40.1 | 40.5492 | 40.1 | 4030 |
| 1712270100 | 39.91 | -0.54 | -1.34 | 40.95 | 40.95 | 39.85 | 3675 |
| 1712183700 | 40.4517 | -0.01 | -0.02 | 40.34 | 40.66 | 40.27 | 9507 |
| 1712097300 | 40.46 | -0.31 | -0.76 | 40.37 | 40.46 | 40.185 | 3903 |
| 1712010900 | 40.77 | 0.06 | 0.15 | 40.39 | 42.06 | 40.39 | 24335 |
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
