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 | 4.91 | 11.5393654524 | 42.55 | 47.7 | 42.1 | 4739 | 44.40065886 | CS |
| 4 | 4.81 | 11.2778429074 | 42.65 | 47.7 | 42.1 | 5526 | 42.94637168 | CS |
| 12 | 6.36 | 15.4744525547 | 41.1 | 47.7 | 40.31 | 9000 | 42.5126206 | CS |
| 26 | 5.08 | 11.9867862199 | 42.38 | 47.7 | 40.03 | 8996 | 43.28505238 | CS |
| 52 | 17.3 | 57.3607427056 | 30.16 | 47.7 | 29.75 | 7592 | 41.0824145 | CS |
| 156 | 7.91 | 20 | 39.55 | 47.7 | 25.14 | 7918 | 36.1104812 | CS |
| 260 | 24.11 | 103.254817987 | 23.35 | 47.7 | 21.8 | 7457 | 35.82958324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1751923200 | 47.46 | 0.46 | 0.98 | 46.01 | 47.64 | 46.01 | 1906 |
| 1751577000 | 47 | 1.56 | 3.43 | 45.44 | 47.7 | 45.44 | 4265 |
| 1751491740 | 45.44 | 1.47 | 3.34 | 44.47 | 45.48 | 44.47 | 2250 |
| 1751404920 | 43.97 | 1.33 | 3.12 | 42.64 | 43.97 | 42.64 | 6377 |
| 1751318940 | 42.64 | 0 | 0.00 | 42.55 | 42.64 | 42.1 | 6065 |
| 1751059740 | 42.64 | 0.01 | 0.02 | 42.57 | 42.64 | 42.57 | 2688 |
| 1750973220 | 42.63 | 0.08 | 0.19 | 42.6282 | 42.63 | 42.3 | 13406 |
| 1750886760 | 42.55 | -0.04 | -0.09 | 42.59 | 42.6277 | 42.5 | 4385 |
| 1750800540 | 42.59 | 0.14 | 0.33 | 42.5872 | 42.59 | 42.31 | 875 |
| 1750713960 | 42.45 | -0.14 | -0.33 | 42.31 | 42.5872 | 42.3 | 16480 |
| 1750454640 | 42.59 | 0 | 0.00 | 42.59 | 42.59 | 42.59 | 0 |
| 1750281840 | 42.59 | 0.11 | 0.26 | 42.49 | 42.65 | 42.3 | 10592 |
| 1750195740 | 42.48 | -0.01 | -0.02 | 42.21 | 42.48 | 42.21 | 800 |
| 1750109100 | 42.49 | 0.01 | 0.02 | 42.35 | 42.49 | 42.3 | 529 |
| 1749849720 | 42.48 | -0.2 | -0.47 | 42.35 | 42.48 | 42.29 | 1743 |
| 1749763680 | 42.68 | 0.08 | 0.19 | 42.42 | 42.68 | 42.42 | 1011 |
| 1749677220 | 42.6 | 0 | 0.00 | 42.5 | 42.69 | 42.37 | 10125 |
| 1749590400 | 42.6 | -0.09 | -0.21 | 42.31 | 42.6 | 42.3 | 1452 |
| 1749504420 | 42.69 | 0.01 | 0.02 | 42.65 | 42.69 | 42.4 | 10893 |
| 1749244980 | 42.68 | 0.18 | 0.42 | 42.5 | 42.74 | 42.5 | 3877 |
| 1749158580 | 42.5 | 0.24 | 0.57 | 42.5 | 42.5 | 42.5 | 375 |
| 1749072480 | 42.26 | 0 | 0.00 | 42.2624 | 42.2624 | 42.26 | 85300 |
| 1748985600 | 42.26 | -0.21 | -0.49 | 42.3 | 42.49 | 42.12 | 54804 |
| 1748899200 | 42.47 | -0.02 | -0.05 | 42.21 | 42.49 | 42.12 | 18568 |
| 1748640240 | 42.49 | 0.11 | 0.26 | 42.39 | 42.49 | 42.19 | 3149 |
| 1748553720 | 42.38 | -0.56 | -1.30 | 42.94 | 42.94 | 42.11 | 7181 |
| 1748467740 | 42.94 | -0.01 | -0.02 | 42.4 | 42.94 | 42.4 | 6102 |
| 1748381100 | 42.95 | 0 | 0.00 | 42.36 | 42.95 | 42.36 | 460 |
| 1748035500 | 42.95 | 0 | 0.00 | 42.95 | 42.95 | 42.95 | 300 |
| 1747949340 | 42.95 | 0.65 | 1.54 | 42.95 | 42.95 | 42.95 | 100 |
| 1747862760 | 42.3 | -0.64 | -1.49 | 42.5 | 42.96 | 42.19 | 15561 |
| 1747776180 | 42.94 | -0.02 | -0.05 | 42.86 | 42.96 | 42.51 | 1392 |
| 1747689900 | 42.96 | 0.01 | 0.02 | 42.96 | 42.96 | 42.5001 | 20750 |
| 1747430400 | 42.95 | 0 | 0.00 | 42.95 | 42.95 | 42.95 | 0 |
| 1747344000 | 42.95 | 0.15 | 0.35 | 42.935 | 42.95 | 42.935 | 700 |
| 1747257600 | 42.8 | 0.15 | 0.35 | 42.89 | 42.89 | 42.5 | 31500 |
| 1747171560 | 42.65 | 0.15 | 0.35 | 42.65 | 42.65 | 42.65 | 978 |
| 1747084860 | 42.5 | 0 | 0.00 | 42.77 | 42.77 | 42.35 | 44304 |
| 1746825600 | 42.5 | 0 | 0.00 | 42.21 | 42.96 | 41.8 | 3185 |
| 1746739740 | 42.5 | 0 | 0.00 | 42.99 | 42.99 | 41.82 | 4560 |
| 1746653160 | 42.5 | -0.1 | -0.23 | 43 | 43 | 42.25 | 19479 |
| 1746566880 | 42.6 | -0.3 | -0.70 | 42.6 | 42.6 | 42.6 | 312 |
| 1746480420 | 42.9 | 0 | 0.00 | 42.9 | 42.9 | 42.9 | 0 |
| 1746221220 | 42.9 | 0.03 | 0.07 | 43 | 43 | 42.87 | 20200 |
| 1746134940 | 42.87 | 0 | 0.00 | 42.87 | 42.87 | 42.87 | 100 |
| 1746048480 | 42.87 | 0.12 | 0.28 | 42.75 | 42.87 | 42.75 | 1492 |
| 1745962020 | 42.75 | 0.75 | 1.79 | 42.25 | 42.75 | 42.25 | 500 |
| 1745875680 | 42 | 0.11 | 0.26 | 41.89 | 42.2 | 41.5 | 7142 |
| 1745616480 | 41.89 | 0.15 | 0.36 | 41.25 | 41.89 | 41.25 | 490 |
| 1745529960 | 41.74 | 0 | 0.00 | 41.74 | 41.74 | 41.74 | 0 |
| 1745443560 | 41.74 | 0.94 | 2.30 | 41.14 | 41.74 | 41.14 | 2582 |
| 1745357340 | 40.8 | 0 | 0.00 | 40.78 | 41 | 40.33 | 2552 |
| 1745270400 | 40.8 | -0.72 | -1.73 | 40.58 | 41.09 | 40.31 | 4314 |
| 1744925340 | 41.52 | -0.05 | -0.12 | 40.9425 | 41.52 | 40.9425 | 353 |
| 1744838760 | 41.57 | 0 | 0.00 | 41.57 | 41.57 | 41.57 | 0 |
| 1744752360 | 41.57 | 0.32 | 0.78 | 40.77 | 41.57 | 40.75 | 3417 |
| 1744666140 | 41.25 | -0.59 | -1.41 | 41.1 | 41.97 | 40.66 | 7689 |
| 1744406940 | 41.84 | 0 | 0.00 | 41.17 | 42.5 | 40.68 | 3431 |
| 1744320120 | 41.84 | -1.16 | -2.70 | 41.85 | 41.85 | 41.84 | 295 |
| 1744234140 | 43 | 2 | 4.88 | 41 | 43 | 40.03 | 6514 |
| 1744147740 | 41 | 0 | 0.00 | 41 | 41 | 40.5 | 2697 |
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
