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 | -0.03 | -0.0703729767769 | 42.63 | 42.76 | 42.5 | 90599 | 42.62156389 | SP |
| 4 | 0.43 | 1.01968223856 | 42.17 | 42.76 | 41.98 | 75339 | 42.40296294 | SP |
| 12 | 2.1 | 5.18518518519 | 40.5 | 42.76 | 40.3997 | 87740 | 41.72481592 | SP |
| 26 | 1.63 | 3.97852086893 | 40.97 | 42.76 | 39.91 | 86946 | 41.12370899 | SP |
| 52 | 2.36 | 5.8648111332 | 40.24 | 42.76 | 38.5271 | 88844 | 40.8229483 | SP |
| 156 | -7.1 | -14.2857142857 | 49.7 | 49.78 | 38.5271 | 63752 | 41.62468965 | SP |
| 260 | -7.46 | -14.902117459 | 50.06 | 50.43 | 38.5271 | 50958 | 41.95616242 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785000 | 42.56 | -0.02 | -0.05 | 42.53 | 42.59 | 42.505 | 102658 |
| 1726698600 | 42.58 | -0.13 | -0.30 | 42.62 | 42.76 | 42.57 | 158645 |
| 1726612200 | 42.71 | -0.02 | -0.04 | 42.74 | 42.75 | 42.67 | 66270 |
| 1726525800 | 42.725 | 0.11 | 0.25 | 42.66 | 42.75 | 42.62 | 69042 |
| 1726266600 | 42.62 | 0.1 | 0.24 | 42.63 | 42.65 | 42.58 | 56378 |
| 1726180200 | 42.52 | -0.06 | -0.14 | 42.56 | 42.56 | 42.46 | 88337 |
| 1726093800 | 42.58 | 0 | 0.00 | 42.48 | 42.64 | 42.48 | 65484 |
| 1726007400 | 42.58 | 0.12 | 0.28 | 42.43 | 42.58 | 42.43 | 49151 |
| 1725921000 | 42.46 | 0.08 | 0.19 | 42.36 | 42.476 | 42.34 | 68545 |
| 1725661800 | 42.3799 | 0.01 | 0.02 | 42.34 | 42.505 | 42.31 | 71268 |
| 1725575400 | 42.37 | 0.13 | 0.32 | 42.33 | 42.3702 | 42.22 | 65416 |
| 1725489000 | 42.235 | 0.2 | 0.48 | 42.06 | 42.2475 | 42.06 | 63446 |
| 1725402600 | 42.035 | 0.02 | 0.04 | 42.07 | 42.07 | 41.98 | 84353 |
| 1725057000 | 42.0195 | -0.1 | -0.24 | 42.14 | 42.16 | 42.0195 | 47923 |
| 1724970600 | 42.12 | -0.07 | -0.17 | 42.11 | 42.149 | 42.07 | 26200 |
| 1724884200 | 42.19 | -0.04 | -0.09 | 42.24 | 42.24 | 42.16 | 82014 |
| 1724797800 | 42.23 | 0.01 | 0.02 | 42.12 | 42.23 | 42.12 | 189947 |
| 1724711400 | 42.22 | -0.05 | -0.12 | 42.31 | 42.31 | 42.21 | 36174 |
| 1724452200 | 42.27 | 0.19 | 0.45 | 42.17 | 42.27 | 42.12 | 40190 |
| 1724365800 | 42.08 | -0.14 | -0.34 | 42.16 | 42.16 | 42.011 | 40210 |
| 1724279400 | 42.2217 | 0.07 | 0.17 | 42.18 | 42.302 | 42.145 | 37166 |
| 1724193000 | 42.15 | 0.12 | 0.29 | 42.12 | 42.15 | 42.0502 | 53071 |
| 1724106600 | 42.03 | 0.05 | 0.12 | 41.94 | 42.06 | 41.94 | 34327 |
| 1723847400 | 41.98 | 0.13 | 0.31 | 41.96 | 41.98 | 41.858 | 48129 |
| 1723761000 | 41.85 | -0.17 | -0.40 | 41.79 | 41.86 | 41.77 | 114187 |
| 1723674600 | 42.02 | 0.09 | 0.21 | 41.97 | 42.0625 | 41.97 | 39081 |
| 1723588200 | 41.93 | 0.17 | 0.41 | 41.89 | 41.95 | 41.85 | 58654 |
| 1723501800 | 41.76 | 0.07 | 0.17 | 41.66 | 41.799 | 41.66 | 187851 |
| 1723242600 | 41.69 | 0.15 | 0.36 | 41.76 | 41.76 | 41.6736 | 64604 |
| 1723156200 | 41.54 | -0.06 | -0.14 | 41.52 | 41.57 | 41.49 | 47617 |
| 1723069800 | 41.6 | -0.14 | -0.34 | 41.69 | 41.7123 | 41.54 | 70722 |
| 1722983400 | 41.74 | -0.26 | -0.62 | 41.92 | 41.92 | 41.74 | 85729 |
| 1722897000 | 42 | -0.03 | -0.06 | 42.15 | 42.176 | 41.89 | 325835 |
| 1722637800 | 42.025 | 0.41 | 1.00 | 41.84 | 42.04 | 41.8325 | 60539 |
| 1722551400 | 41.61 | 0.03 | 0.07 | 41.58 | 41.6478 | 41.56 | 405747 |
| 1722465000 | 41.58 | 0.2 | 0.48 | 41.5 | 41.58 | 41.421 | 111287 |
| 1722378600 | 41.38 | 0.03 | 0.07 | 41.35 | 41.4 | 41.3 | 42718 |
| 1722292200 | 41.35 | 0.08 | 0.19 | 41.34 | 41.36 | 41.28 | 142643 |
| 1722033000 | 41.27 | 0.17 | 0.41 | 41.26 | 41.28 | 41.2092 | 86171 |
| 1721946600 | 41.1 | 0.09 | 0.23 | 41.05 | 41.18 | 41.05 | 111063 |
| 1721860200 | 41.005 | -0.14 | -0.33 | 41.19 | 41.2 | 41.005 | 51957 |
| 1721773800 | 41.14 | 0 | 0.00 | 41.17 | 41.205 | 41.14 | 61721 |
| 1721687400 | 41.14 | -0.01 | -0.02 | 41.22 | 41.235 | 41.1 | 150796 |
| 1721428200 | 41.15 | -0.11 | -0.25 | 41.18 | 41.18 | 41.1365 | 42761 |
| 1721341800 | 41.255 | -0.11 | -0.27 | 41.31 | 41.35 | 41.245 | 75750 |
| 1721255400 | 41.365 | 0.01 | 0.01 | 41.27 | 41.385 | 41.235 | 61161 |
| 1721169000 | 41.36 | 0.18 | 0.44 | 41.25 | 41.36 | 41.22 | 96969 |
| 1721082600 | 41.18 | -0.12 | -0.28 | 41.21 | 41.2399 | 41.16 | 133469 |
| 1720823400 | 41.295 | 0.09 | 0.22 | 41.22 | 41.295 | 41.205 | 132780 |
| 1720737000 | 41.205 | 0.2 | 0.50 | 41.23 | 41.26 | 41.18 | 31335 |
| 1720650600 | 41 | 0.05 | 0.13 | 40.96 | 41 | 40.9323 | 72911 |
| 1720564200 | 40.945 | -0.04 | -0.10 | 40.93 | 40.96 | 40.86 | 110167 |
| 1720477800 | 40.985 | 0.01 | 0.02 | 41 | 41.018 | 40.95 | 129895 |
| 1720218600 | 40.975 | 0.19 | 0.46 | 40.93 | 41 | 40.87 | 36191 |
| 1720040640 | 40.7863 | 0.24 | 0.58 | 40.7 | 40.7999 | 40.6609 | 28618 |
| 1719959400 | 40.55 | 0.14 | 0.35 | 40.59 | 40.59 | 40.51 | 111175 |
| 1719873000 | 40.41 | -0.56 | -1.35 | 40.5 | 40.58 | 40.3997 | 74751 |
| 1719613800 | 40.965 | 0 | 0.00 | 40.965 | 40.965 | 40.965 | 0 |
| 1719527400 | 40.965 | 0.07 | 0.16 | 40.96 | 41 | 40.96 | 59769 |
| 1719441000 | 40.9 | -0.2 | -0.49 | 40.92 | 40.94 | 40.88 | 58300 |
| 1719354600 | 41.1 | 0.01 | 0.02 | 41.04 | 41.105 | 41.04 | 45496 |
| 1719268200 | 41.09 | 0.04 | 0.09 | 41.11 | 41.11 | 41.05 | 51971 |
| 1719009000 | 41.055 | -0.01 | -0.01 | 41.12 | 41.12 | 41.005 | 50485 |
| 1718922600 | 41.06 | -0.09 | -0.22 | 41.02 | 41.065 | 40.9899 | 72374 |
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
