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 | 0.07 | 0.165994783021 | 42.17 | 42.345 | 41.39 | 242992 | 41.70006958 | SP |
| 4 | 1.35 | 3.301540719 | 40.89 | 42.96 | 40.56 | 263928 | 42.32530435 | SP |
| 12 | 2.11 | 5.25791178669 | 40.13 | 42.96 | 39.93 | 114093 | 41.91999381 | SP |
| 26 | 3.34 | 8.58611825193 | 38.9 | 42.96 | 38.27 | 117889 | 40.64207797 | SP |
| 52 | 5.37 | 14.5646867372 | 36.87 | 42.96 | 32.76 | 116902 | 38.35575357 | SP |
| 156 | 6.02 | 16.6206515737 | 36.22 | 42.96 | 29.49 | 154456 | 36.04242506 | SP |
| 260 | 15.0122 | 55.1355599791 | 27.2278 | 42.96 | 17.31 | 114087 | 35.45720873 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 42.24 | 0.68 | 1.64 | 41.98 | 42.345 | 41.97 | 216567 |
| 1721946600 | 41.56 | 0.17 | 0.41 | 41.43 | 42.1155 | 41.41 | 829261 |
| 1721860200 | 41.39 | -0.72 | -1.71 | 41.89 | 42.04 | 41.39 | 64489 |
| 1721773800 | 42.11 | -0.15 | -0.35 | 42.22 | 42.29 | 42.11 | 173987 |
| 1721687400 | 42.26 | 0.36 | 0.86 | 42.13 | 42.2925 | 41.87 | 98315 |
| 1721428200 | 41.9 | -0.3 | -0.71 | 42.17 | 42.2 | 41.85 | 48908 |
| 1721341800 | 42.2 | -0.41 | -0.96 | 42.59 | 42.95 | 42.1126 | 48826 |
| 1721255400 | 42.61 | -0.35 | -0.81 | 42.57 | 42.8813 | 42.57 | 37090 |
| 1721169000 | 42.96 | 0.78 | 1.85 | 42.34 | 42.96 | 42.3 | 2711093 |
| 1721082600 | 42.18 | 0.24 | 0.57 | 42.14 | 42.35 | 42.0989 | 82673 |
| 1720823400 | 41.94 | 0.33 | 0.79 | 41.77 | 42.2199 | 41.77 | 19907 |
| 1720737000 | 41.61 | 0.32 | 0.78 | 41.5 | 41.7581 | 41.5 | 22130 |
| 1720650600 | 41.29 | 0.4 | 0.97 | 40.97 | 41.31 | 40.97 | 20231 |
| 1720564200 | 40.892 | -0.05 | -0.12 | 40.97 | 41.05 | 40.85 | 30602 |
| 1720477800 | 40.94 | 0.13 | 0.32 | 40.91 | 41.01 | 40.85 | 25609 |
| 1720218600 | 40.81 | -0.07 | -0.17 | 40.92 | 40.92 | 40.7 | 35435 |
| 1720040640 | 40.88 | 0.05 | 0.12 | 40.87 | 40.995 | 40.85 | 17163 |
| 1719959400 | 40.83 | 0.16 | 0.39 | 40.56 | 40.83 | 40.56 | 322289 |
| 1719873000 | 40.67 | 0.03 | 0.07 | 40.89 | 40.9975 | 40.6014 | 162694 |
| 1719613800 | 40.64 | 0 | 0.00 | 40.64 | 40.64 | 40.64 | 0 |
| 1719527400 | 40.64 | 0.01 | 0.03 | 40.66 | 40.67 | 40.5046 | 20950 |
| 1719441000 | 40.6298 | -0.06 | -0.15 | 40.61 | 40.6319 | 40.5 | 18928 |
| 1719354600 | 40.69 | -0.51 | -1.24 | 40.9 | 40.9 | 40.59 | 53630 |
| 1719268200 | 41.2 | 0.13 | 0.32 | 41.05 | 41.3895 | 41.05 | 21422 |
| 1719009000 | 41.07 | 0.09 | 0.22 | 41.01 | 41.07 | 40.9181 | 30519 |
| 1718922600 | 40.98 | -0.04 | -0.10 | 41 | 41.095 | 40.95 | 26056 |
| 1718749800 | 41.02 | 0.07 | 0.17 | 41.03 | 41.1408 | 40.97 | 25023 |
| 1718663400 | 40.95 | 0.35 | 0.86 | 40.57 | 40.988 | 40.5206 | 44609 |
| 1718404200 | 40.6 | -0.33 | -0.81 | 40.63 | 40.6998 | 40.4396 | 372019 |
| 1718317800 | 40.93 | -0.03 | -0.07 | 41 | 41 | 40.7 | 34399 |
| 1718231400 | 40.96 | 0.37 | 0.91 | 41.15 | 41.2475 | 40.8701 | 24325 |
| 1718145000 | 40.59 | -0.11 | -0.27 | 40.56 | 40.615 | 40.29 | 34727 |
| 1718058600 | 40.7 | 0.14 | 0.35 | 40.4 | 40.7 | 40.37 | 23390 |
| 1717799400 | 40.56 | -0.12 | -0.29 | 40.51 | 40.77 | 40.43 | 12608 |
| 1717713000 | 40.68 | -0.13 | -0.32 | 40.72 | 40.84 | 40.6417 | 37890 |
| 1717626600 | 40.81 | 0.39 | 0.96 | 40.64 | 40.81 | 40.42 | 22526 |
| 1717540200 | 40.42 | -0.3 | -0.74 | 40.55 | 40.57 | 40.3271 | 35622 |
| 1717453800 | 40.72 | -0.15 | -0.37 | 41.05 | 41.05 | 40.41 | 15678 |
| 1717194600 | 40.87 | 0.55 | 1.36 | 40.4 | 40.87 | 40.255 | 24518 |
| 1717108200 | 40.32 | 0.08 | 0.20 | 40.22 | 40.38 | 40.16 | 62441 |
| 1717021800 | 40.24 | -0.47 | -1.15 | 40.32 | 40.34 | 40.2307 | 77710 |
| 1716935400 | 40.71 | -0.24 | -0.59 | 41.04 | 41.04 | 40.6299 | 20971 |
| 1716589800 | 40.95 | 0.16 | 0.39 | 40.95 | 41.05 | 40.865 | 33575 |
| 1716503400 | 40.79 | -0.48 | -1.16 | 41.42 | 41.42 | 40.73 | 176453 |
| 1716417000 | 41.27 | -0.14 | -0.34 | 41.41 | 41.446 | 41.22 | 23255 |
| 1716330600 | 41.41 | -0.04 | -0.10 | 41.37 | 41.45 | 41.365 | 53805 |
| 1716244200 | 41.45 | -0.02 | -0.05 | 41.45 | 41.6 | 41.44 | 14047 |
| 1715985000 | 41.47 | 0.05 | 0.12 | 41.47 | 41.47 | 41.3775 | 21236 |
| 1715898600 | 41.42 | -0.18 | -0.43 | 41.55 | 41.6 | 41.42 | 23067 |
| 1715812200 | 41.6 | 0.4 | 0.96 | 41.44 | 41.6 | 41.3821 | 13050 |
| 1715725800 | 41.2039 | 0.24 | 0.60 | 41.09 | 41.2039 | 41.0408 | 16142 |
| 1715639400 | 40.96 | 0.09 | 0.22 | 40.96 | 41.09 | 40.9 | 26936 |
| 1715380200 | 40.87 | 0.1 | 0.25 | 40.87 | 40.9599 | 40.77 | 47413 |
| 1715293800 | 40.77 | 0.25 | 0.60 | 40.48 | 40.77 | 40.48 | 30960 |
| 1715207400 | 40.5249 | 0 | 0.01 | 40.32 | 40.54 | 40.32 | 29469 |
| 1715121000 | 40.5201 | 0.09 | 0.22 | 40.54 | 40.6938 | 40.52 | 36277 |
| 1715034600 | 40.43 | 0.38 | 0.95 | 40.24 | 40.43 | 40.24 | 24907 |
| 1714775400 | 40.05 | 0.38 | 0.96 | 40.13 | 40.23 | 39.93 | 27978 |
| 1714689000 | 39.67 | 0.39 | 0.99 | 39.65 | 39.675 | 39.25 | 49143 |
| 1714602600 | 39.28 | -0.14 | -0.36 | 39.29 | 39.835 | 39.28 | 27148 |
| 1714516200 | 39.42 | -0.69 | -1.71 | 39.95 | 39.95 | 39.42 | 25663 |
| 1714429800 | 40.1051 | 0.15 | 0.36 | 40.01 | 40.16 | 39.985 | 24316 |
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
