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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 42.1975 | 0.03 | 0.07 | 42.215 | 42.23 | 42.1525 | 1168 |
| 1721320200 | 42.17 | 0.09 | 0.20 | 42.175 | 42.6625 | 42.095 | 350 |
| 1721233800 | 42.085 | 0.03 | 0.08 | 42.08 | 42.085 | 41.975 | 647 |
| 1721147400 | 42.0525 | 0.01 | 0.03 | 42.25 | 42.5475 | 41.815 | 799 |
| 1721061000 | 42.04 | 0.06 | 0.15 | 42.015 | 42.09 | 41.9975 | 337 |
| 1720801800 | 41.9775 | -0.14 | -0.32 | 41.9775 | 41.9775 | 41.9775 | 111 |
| 1720715400 | 42.1125 | 0.06 | 0.15 | 42.1125 | 42.1125 | 42.1125 | 19 |
| 1720629000 | 42.0475 | -0.06 | -0.14 | 42.165 | 42.2125 | 42.035 | 244 |
| 1720542600 | 42.1075 | -0.02 | -0.04 | 42.1075 | 42.1075 | 42.1075 | 1 |
| 1720456200 | 42.125 | -0.01 | -0.02 | 42.125 | 42.125 | 42.125 | 99 |
| 1720197000 | 42.1325 | 0.02 | 0.04 | 42.34 | 42.6075 | 41.8825 | 202 |
| 1720110600 | 42.115 | 0.03 | 0.07 | 42.1 | 42.1475 | 42.1 | 7 |
| 1720024200 | 42.0875 | 0.07 | 0.17 | 42.095 | 42.66 | 41.805 | 273 |
| 1719937800 | 42.0175 | -0.03 | -0.07 | 42.0175 | 42.0175 | 42.0175 | 16 |
| 1719851400 | 42.045 | -0.05 | -0.11 | 42.045 | 42.045 | 42.045 | 4774 |
| 1719592200 | 42.0925 | 0.08 | 0.18 | 42.0925 | 42.0925 | 42.0925 | 216 |
| 1719505800 | 42.0175 | 0.02 | 0.05 | 42.0175 | 42.0175 | 42.0175 | 1 |
| 1719419400 | 41.9975 | 0.01 | 0.02 | 41.93 | 42.0025 | 41.885 | 412 |
| 1719333000 | 41.99 | 0.01 | 0.03 | 41.99 | 41.99 | 41.99 | 248 |
| 1719246600 | 41.9775 | -0.03 | -0.08 | 41.9775 | 41.9775 | 41.9775 | 323 |
| 1718987400 | 42.01 | 0.05 | 0.11 | 42.01 | 42.01 | 42.01 | 109 |
| 1718901000 | 41.9625 | 0.02 | 0.04 | 41.9625 | 41.9625 | 41.9625 | 1625 |
| 1718814600 | 41.945 | -0.07 | -0.17 | 41.92 | 41.9925 | 41.8775 | 52 |
| 1718728200 | 42.015 | 0.15 | 0.36 | 42.015 | 42.015 | 42.015 | 436 |
| 1718641800 | 41.865 | -0.02 | -0.04 | 41.945 | 41.97 | 41.8525 | 987 |
| 1718382600 | 41.88 | 0.07 | 0.17 | 41.785 | 41.9225 | 41.7575 | 285 |
| 1718296200 | 41.81 | -0.07 | -0.17 | 41.84 | 41.915 | 41.7 | 11 |
| 1718209800 | 41.8825 | 0.28 | 0.67 | 41.8825 | 41.8825 | 41.8825 | 51 |
| 1718123400 | 41.6025 | 0.03 | 0.08 | 41.6025 | 41.6025 | 41.6025 | 230 |
| 1718037000 | 41.57 | -0.34 | -0.81 | 41.57 | 41.57 | 41.57 | 42 |
| 1717777800 | 41.9075 | -0.23 | -0.55 | 41.9075 | 41.9075 | 41.9075 | 10 |
| 1717691400 | 42.1375 | -0.06 | -0.14 | 42.1375 | 42.1375 | 42.1375 | 3 |
| 1717605000 | 42.195 | 0.05 | 0.12 | 42.18 | 42.2375 | 41.6925 | 345 |
| 1717518600 | 42.145 | 0.07 | 0.17 | 42.2 | 42.245 | 41.73 | 366 |
| 1717432200 | 42.075 | 0.08 | 0.18 | 42.075 | 42.075 | 42.075 | 123 |
| 1717173000 | 41.9975 | 0.06 | 0.15 | 41.9975 | 41.9975 | 41.9975 | 0 |
| 1717086600 | 41.935 | 0.07 | 0.17 | 41.935 | 41.935 | 41.935 | 26 |
| 1717000200 | 41.8625 | -0.16 | -0.37 | 41.8625 | 41.8625 | 41.8625 | 51 |
| 1716913800 | 42.02 | 0.03 | 0.07 | 42.02 | 42.02 | 42.02 | 712 |
| 1716568200 | 41.9925 | 0.02 | 0.04 | 41.9925 | 41.9925 | 41.9925 | 143 |
| 1716481800 | 41.975 | -0.13 | -0.30 | 41.975 | 41.975 | 41.975 | 2 |
| 1716395400 | 42.1 | -0.15 | -0.35 | 42.135 | 42.135 | 42.0375 | 328 |
| 1716309000 | 42.2475 | -0.04 | -0.09 | 42.2475 | 42.2475 | 42.2475 | 151 |
| 1716222600 | 42.285 | -0.02 | -0.05 | 42.525 | 42.78 | 42.255 | 2775 |
| 1715963400 | 42.305 | -0.23 | -0.55 | 42.305 | 42.305 | 42.305 | 376 |
| 1715877000 | 42.5375 | -0.06 | -0.15 | 42.58 | 42.58 | 42.535 | 1182 |
| 1715790600 | 42.6 | 0.18 | 0.42 | 42.6 | 42.6 | 42.6 | 269 |
| 1715704200 | 42.42 | -0.05 | -0.12 | 42.555 | 42.5975 | 42.385 | 1159 |
| 1715617800 | 42.4725 | -0.02 | -0.04 | 42.4725 | 42.4725 | 42.4725 | 223 |
| 1715358600 | 42.49 | -0.1 | -0.23 | 42.535 | 42.5425 | 42.485 | 1410 |
| 1715272200 | 42.59 | -0.01 | -0.02 | 42.51 | 42.625 | 42.51 | 803 |
| 1715185800 | 42.6 | -0.01 | -0.02 | 42.62 | 42.6675 | 42.595 | 182 |
| 1715099400 | 42.61 | 0.18 | 0.43 | 42.61 | 42.61 | 42.61 | 2723 |
| 1714753800 | 42.4275 | 0.24 | 0.56 | 42.4275 | 42.4275 | 42.4275 | 128 |
| 1714667400 | 42.19 | 0.12 | 0.28 | 42.19 | 42.19 | 42.19 | 19 |
| 1714581000 | 42.0725 | 0.1 | 0.23 | 42.145 | 42.145 | 41.975 | 56 |
| 1714494600 | 41.975 | -0.15 | -0.34 | 42.155 | 42.155 | 41.965 | 1475 |
| 1714408200 | 42.12 | -0.07 | -0.17 | 42.12 | 42.12 | 42.12 | 136 |
| 1714149000 | 42.19 | 0.1 | 0.23 | 42.19 | 42.19 | 42.19 | 111 |
| 1714062600 | 42.0925 | -0.17 | -0.40 | 42.0925 | 42.0925 | 42.0925 | 238 |
| 1713976200 | 42.26 | -0.2 | -0.47 | 42.395 | 42.395 | 42.2225 | 791 |
| 1713889800 | 42.46 | -0.12 | -0.28 | 42.46 | 42.46 | 42.46 | 142 |
| 1713803400 | 42.58 | 0.29 | 0.69 | 42.58 | 42.58 | 42.58 | 20 |
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
