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 | 0.27 | 0.646706586826 | 41.75 | 42.2 | 41.54 | 622344 | 41.94245031 | SP |
| 4 | 0.33 | 0.791556728232 | 41.69 | 42.21 | 41.185 | 534624 | 41.82133698 | SP |
| 12 | 2.05 | 5.12884663498 | 39.97 | 42.21 | 39.6 | 645695 | 40.82174111 | SP |
| 26 | 5.91 | 16.3666574356 | 36.11 | 42.21 | 36 | 603979 | 39.30741261 | SP |
| 52 | 5.61 | 15.4078549849 | 36.41 | 42.21 | 33.41 | 555175 | 37.43514048 | SP |
| 156 | 3.89 | 10.2019407291 | 38.13 | 42.21 | 32.16 | 613796 | 36.78025277 | SP |
| 260 | 10.54 | 33.4815756036 | 31.48 | 42.21 | 22.55 | 711113 | 34.12611505 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 42.02 | -0.15 | -0.36 | 42.05 | 42.2 | 41.9699 | 911766 |
| 1717713000 | 42.17 | 0.06 | 0.14 | 42.13 | 42.18 | 42.07 | 538626 |
| 1717626600 | 42.11 | 0.39 | 0.93 | 41.96 | 42.11 | 41.845 | 644969 |
| 1717540200 | 41.72 | -0.11 | -0.26 | 41.72 | 41.934 | 41.54 | 710736 |
| 1717453800 | 41.83 | -0.14 | -0.33 | 42.01 | 42.055 | 41.5717 | 757598 |
| 1717194600 | 41.97 | 0.41 | 0.99 | 41.75 | 41.97 | 41.61 | 459789 |
| 1717108200 | 41.56 | 0.24 | 0.58 | 41.47 | 41.62 | 41.455 | 825244 |
| 1717021800 | 41.32 | -0.53 | -1.27 | 41.36 | 41.41 | 41.185 | 466257 |
| 1716935400 | 41.85 | -0.04 | -0.10 | 41.9 | 41.94 | 41.715 | 394207 |
| 1716589800 | 41.89 | 0.25 | 0.60 | 41.77 | 41.91 | 41.7382 | 581681 |
| 1716503400 | 41.64 | -0.17 | -0.41 | 42.05 | 42.05 | 41.5618 | 585481 |
| 1716417000 | 41.81 | -0.28 | -0.67 | 41.83 | 41.875 | 41.68 | 489285 |
| 1716330600 | 42.09 | -0.06 | -0.14 | 41.96 | 42.09 | 41.955 | 420245 |
| 1716244200 | 42.15 | 0.12 | 0.29 | 42.15 | 42.21 | 42.11 | 352584 |
| 1715985000 | 42.03 | 0.16 | 0.38 | 41.97 | 42.05 | 41.93 | 332312 |
| 1715898600 | 41.87 | -0.16 | -0.38 | 42.06 | 42.08 | 41.87 | 382398 |
| 1715812200 | 42.03 | 0.16 | 0.38 | 41.91 | 42.0364 | 41.87 | 397712 |
| 1715725800 | 41.87 | 0.28 | 0.67 | 41.73 | 41.8799 | 41.705 | 511187 |
| 1715639400 | 41.59 | -0.03 | -0.07 | 41.57 | 41.665 | 41.555 | 943850 |
| 1715380200 | 41.62 | 0.1 | 0.24 | 41.69 | 41.71 | 41.58 | 363701 |
| 1715293800 | 41.52 | 0.22 | 0.53 | 41.3 | 41.52 | 41.28 | 626985 |
| 1715207400 | 41.3 | 0.04 | 0.10 | 41.17 | 41.32 | 41.16 | 639178 |
| 1715121000 | 41.26 | 0.21 | 0.51 | 41.2 | 41.3064 | 41.155 | 640548 |
| 1715034600 | 41.05 | 0.35 | 0.86 | 40.89 | 41.07 | 40.8601 | 591729 |
| 1714775400 | 40.7 | 0.26 | 0.64 | 40.66 | 40.77 | 40.505 | 911100 |
| 1714689000 | 40.44 | 0.17 | 0.42 | 40.52 | 40.62 | 40.325 | 826655 |
| 1714602600 | 40.27 | -0.19 | -0.47 | 40.15 | 40.6455 | 39.9265 | 974201 |
| 1714516200 | 40.46 | -0.2 | -0.49 | 40.7 | 40.76 | 40.4321 | 1060530 |
| 1714429800 | 40.66 | -0.03 | -0.07 | 40.72 | 40.74 | 40.5597 | 332534 |
| 1714170600 | 40.69 | 0.51 | 1.27 | 40.44 | 40.72 | 40.4 | 480028 |
| 1714084200 | 40.18 | -0.25 | -0.62 | 39.9127 | 40.22 | 39.83 | 814736 |
| 1713997800 | 40.43 | -0.05 | -0.12 | 40.54 | 40.7 | 40.3 | 648956 |
| 1713911400 | 40.48 | 0.3 | 0.75 | 40.29 | 40.5063 | 40.25 | 522477 |
| 1713825000 | 40.18 | 0.48 | 1.21 | 40 | 40.29 | 39.9 | 1159449 |
| 1713565800 | 39.7 | 0.02 | 0.05 | 39.66 | 39.785 | 39.6 | 419821 |
| 1713479400 | 39.68 | -0.03 | -0.08 | 39.7 | 39.88 | 39.62 | 887127 |
| 1713393000 | 39.71 | -0.1 | -0.25 | 39.94 | 39.96 | 39.6 | 795378 |
| 1713306600 | 39.81 | -0.31 | -0.77 | 39.85 | 39.945 | 39.66 | 1354371 |
| 1713220200 | 40.12 | -0.03 | -0.07 | 40.64 | 40.695 | 40.075 | 797875 |
| 1712961000 | 40.15 | -0.39 | -0.96 | 40.42 | 40.54 | 40.1 | 770225 |
| 1712874600 | 40.54 | 0.12 | 0.30 | 40.5 | 40.64 | 40.165 | 570554 |
| 1712788200 | 40.42 | -0.12 | -0.30 | 40.25 | 40.4966 | 40.235 | 1302885 |
| 1712701800 | 40.54 | -0.08 | -0.20 | 40.65 | 40.67 | 40.3597 | 469593 |
| 1712615400 | 40.62 | 0.22 | 0.54 | 40.64 | 40.65 | 40.53 | 576125 |
| 1712356200 | 40.4 | 0.15 | 0.37 | 40.34 | 40.475 | 40.25 | 558520 |
| 1712269800 | 40.25 | -0.38 | -0.94 | 40.8 | 40.8165 | 40.22 | 597129 |
| 1712183400 | 40.63 | 0.05 | 0.12 | 40.48 | 40.685 | 40.48 | 583168 |
| 1712097000 | 40.58 | -0.34 | -0.83 | 40.54 | 40.58 | 40.445 | 958481 |
| 1712010600 | 40.92 | -0.01 | -0.02 | 41.8 | 41.8 | 40.86 | 1150187 |
| 1711665000 | 40.93 | -0.04 | -0.10 | 40.84 | 40.95 | 40.84 | 727137 |
| 1711578600 | 40.97 | 0.25 | 0.61 | 40.86 | 40.97 | 40.799 | 510255 |
| 1711492200 | 40.72 | 0.12 | 0.30 | 40.8 | 40.84 | 40.71 | 525950 |
| 1711405800 | 40.6 | -0.16 | -0.39 | 40.57 | 40.7101 | 40.54 | 415494 |
| 1711146600 | 40.76 | 0.05 | 0.12 | 40.78 | 40.805 | 40.68 | 362059 |
| 1711060200 | 40.71 | 0.21 | 0.52 | 40.63 | 40.7704 | 40.63 | 510919 |
| 1710973800 | 40.5 | 0.31 | 0.77 | 40.3 | 40.51 | 40.255 | 493039 |
| 1710887400 | 40.19 | 0.19 | 0.47 | 40.13 | 40.28 | 40.05 | 489955 |
| 1710801000 | 40 | 0.06 | 0.15 | 40.04 | 40.14 | 39.9621 | 612380 |
| 1710541800 | 39.94 | 0.1 | 0.25 | 39.97 | 40.03 | 39.815 | 624697 |
| 1710455400 | 39.84 | -0.13 | -0.33 | 40.03 | 40.05 | 39.715 | 788336 |
| 1710369000 | 39.97 | -0.01 | -0.03 | 39.92 | 40 | 39.9101 | 523818 |
| 1710282600 | 39.98 | 0.37 | 0.93 | 39.75 | 39.98 | 39.66 | 434025 |
| 1710196200 | 39.61 | -0.2 | -0.50 | 39.56 | 39.625 | 39.4426 | 351905 |
| 1709940600 | 39.81 | -0.19 | -0.48 | 39.98 | 40.02 | 39.7461 | 540275 |
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
