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 | 0.31 | 0.733901515152 | 42.24 | 43.31 | 42.08 | 2043021 | 42.79575579 | SP |
| 4 | 1.16 | 2.80260932592 | 41.39 | 43.31 | 40.03 | 2823329 | 41.52033351 | SP |
| 12 | 4.95 | 13.164893617 | 37.6 | 43.31 | 36.72 | 2756695 | 41.07699749 | SP |
| 26 | 10.89 | 34.3967150979 | 31.66 | 43.31 | 31.655 | 2891450 | 38.61903448 | SP |
| 52 | 11.09 | 35.2511125238 | 31.46 | 43.31 | 29.275 | 1755563 | 37.34114365 | SP |
| 156 | 20.34 | 91.5803692031 | 22.21 | 43.31 | 19.35 | 2336927 | 28.71676537 | SP |
| 260 | 14.28 | 50.5129112133 | 28.27 | 43.31 | 19.35 | 3197684 | 29.64732854 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273000 | 42.45 | -0.41 | -0.96 | 42.52 | 42.565 | 42.41 | 899714 |
| 1752186600 | 42.86 | -0.4 | -0.92 | 43.105 | 43.105 | 42.7942 | 1321703 |
| 1752100200 | 43.26 | 0.67 | 1.57 | 43.16 | 43.31 | 43.04 | 2939960 |
| 1752013800 | 42.59 | 0.36 | 0.85 | 42.38 | 42.67 | 42.345 | 2118256 |
| 1751927400 | 42.23 | 0.02 | 0.05 | 42.24 | 42.4 | 42.08 | 1792165 |
| 1751576640 | 42.21 | 0.04 | 0.09 | 42.12 | 42.31 | 42.0835 | 1144924 |
| 1751495400 | 42.17 | 0.16 | 0.38 | 41.92 | 42.1851 | 41.82 | 2088296 |
| 1751409000 | 42.01 | -0.3 | -0.71 | 42.07 | 42.25 | 41.82 | 1946428 |
| 1751322600 | 42.31 | 0.01 | 0.02 | 42.09 | 42.3468 | 41.955 | 1624831 |
| 1751063400 | 42.3 | 0.66 | 1.59 | 42 | 42.3899 | 41.905 | 4501298 |
| 1750977000 | 41.64 | 0.49 | 1.19 | 41.52 | 41.68 | 41.37 | 1945616 |
| 1750890600 | 41.15 | -0.24 | -0.58 | 41.055 | 41.20965 | 40.96 | 1624464 |
| 1750804200 | 41.39 | 0.64 | 1.57 | 41.21 | 41.445 | 41.12 | 1790310 |
| 1750717800 | 40.75 | 0.41 | 1.02 | 40.045 | 40.79 | 40.03 | 4044849 |
| 1750458600 | 40.34 | 0.06 | 0.15 | 40.33 | 40.55 | 40.32 | 2332350 |
| 1750285800 | 40.28 | -0.12 | -0.30 | 40.35 | 40.6 | 40.2241 | 3308703 |
| 1750199400 | 40.4 | -0.73 | -1.77 | 40.98 | 41.023 | 40.37 | 4735399 |
| 1750113000 | 41.13 | -0.38 | -0.92 | 41.17 | 41.5 | 40.97 | 6092990 |
| 1749853800 | 41.51 | -0.71 | -1.68 | 41.39 | 41.7899 | 41.37 | 5467388 |
| 1749767400 | 42.22 | 0.11 | 0.26 | 42.22 | 42.4364 | 42.15 | 2480896 |
| 1749681000 | 42.11 | -0.01 | -0.02 | 42.21 | 42.335 | 42 | 4239951 |
| 1749594600 | 42.12 | -0.19 | -0.45 | 42.3 | 42.325 | 41.99 | 6623623 |
| 1749508200 | 42.31 | -0.21 | -0.49 | 42.24 | 42.44 | 42.21 | 1331842 |
| 1749249000 | 42.52 | -0.05 | -0.12 | 42.5 | 42.6093 | 42.4245 | 1264989 |
| 1749162600 | 42.57 | 0.11 | 0.26 | 42.84 | 42.87 | 42.485 | 3073466 |
| 1749076200 | 42.46 | 0.34 | 0.81 | 42.2 | 42.5899 | 42.161 | 2024454 |
| 1748989800 | 42.12 | -0.22 | -0.52 | 41.93 | 42.1367 | 41.825 | 2252223 |
| 1748903400 | 42.34 | 0.37 | 0.88 | 41.85 | 42.35 | 41.7207 | 4057419 |
| 1748644200 | 41.97 | 0.12 | 0.29 | 42.06 | 42.06 | 41.65 | 2282884 |
| 1748557800 | 41.85 | 0.08 | 0.19 | 41.925 | 41.98 | 41.65 | 1445806 |
| 1748471400 | 41.77 | -0.54 | -1.28 | 41.91 | 41.94 | 41.685 | 1641158 |
| 1748385000 | 42.31 | 1.05 | 2.54 | 42.265 | 42.4 | 42.16 | 1848826 |
| 1748039400 | 41.26 | -0.38 | -0.91 | 40.99 | 41.4 | 40.97 | 5027353 |
| 1747953000 | 41.64 | -0.04 | -0.10 | 41.54 | 41.755 | 41.43 | 3179088 |
| 1747866600 | 41.68 | -0.09 | -0.22 | 41.89 | 42.12 | 41.63 | 3268200 |
| 1747780200 | 41.77 | 0.21 | 0.51 | 41.6 | 41.77 | 41.585 | 3117070 |
| 1747693800 | 41.56 | 0.71 | 1.74 | 41.16 | 41.565 | 41.12 | 2188659 |
| 1747434600 | 40.85 | -0.01 | -0.02 | 40.81 | 40.89 | 40.6531 | 2272067 |
| 1747348200 | 40.86 | 0.52 | 1.29 | 40.61 | 40.9 | 40.59 | 1893590 |
| 1747261800 | 40.34 | -0.25 | -0.62 | 40.715 | 40.74 | 40.34 | 2242621 |
| 1747175400 | 40.59 | 0.21 | 0.52 | 40.43 | 40.67 | 40.41 | 2293640 |
| 1747089000 | 40.38 | -0.39 | -0.96 | 40.3 | 40.405 | 40.015 | 5162176 |
| 1746829800 | 40.77 | 0.31 | 0.77 | 40.79 | 40.865 | 40.68 | 2613595 |
| 1746743400 | 40.46 | 0.02 | 0.05 | 40.66 | 40.66 | 40.42 | 1545496 |
| 1746657000 | 40.44 | -0.23 | -0.57 | 40.52 | 40.7 | 40.335 | 2652267 |
| 1746570600 | 40.67 | -0.05 | -0.12 | 40.55 | 40.765 | 40.505 | 4244182 |
| 1746484200 | 40.72 | 0.38 | 0.94 | 40.78 | 40.83 | 40.68 | 1570448 |
| 1746225000 | 40.34 | 0.88 | 2.23 | 40.31 | 40.5 | 40.26 | 2598683 |
| 1746138600 | 39.46 | -0.03 | -0.08 | 39.675 | 39.745 | 39.43 | 3225734 |
| 1746052200 | 39.49 | -0.18 | -0.45 | 39.27 | 39.64 | 39.105 | 2024908 |
| 1745965800 | 39.67 | 0.2 | 0.51 | 39.47 | 39.6899 | 39.47 | 2691413 |
| 1745879400 | 39.47 | 0.11 | 0.28 | 39.42 | 39.49 | 39.16 | 1792444 |
| 1745620200 | 39.36 | 0.33 | 0.85 | 39.14 | 39.4 | 39.035 | 1797369 |
| 1745533800 | 39.03 | 0.59 | 1.53 | 38.67 | 39.065 | 38.605 | 1569712 |
| 1745447400 | 38.44 | 0.41 | 1.08 | 38.45 | 38.755 | 38.36 | 3309560 |
| 1745361000 | 38.03 | 1 | 2.70 | 37.56 | 38.07 | 37.53 | 2755406 |
| 1745274600 | 37.03 | -0.37 | -0.99 | 37.6 | 37.68 | 36.72 | 3951761 |
| 1744929000 | 37.4 | 0.18 | 0.48 | 37.4 | 37.58 | 37.23 | 3725559 |
| 1744842600 | 37.22 | 0.02 | 0.05 | 37.2 | 37.495 | 37.095 | 2615561 |
| 1744756200 | 37.2 | 0.38 | 1.03 | 37.12 | 37.31 | 36.97 | 3571210 |
| 1744669800 | 36.82 | 0.45 | 1.24 | 36.64 | 37.0251 | 36.54 | 4588794 |
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
