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 | 0.2 | 0.483792936623 | 41.34 | 42.44 | 40.6001 | 179567 | 41.26685865 | CS |
| 4 | -1.86 | -4.28571428571 | 43.4 | 44.64 | 40.055 | 104813 | 41.80058373 | CS |
| 12 | -1.31 | -3.05717619603 | 42.85 | 46.62 | 40.055 | 84887 | 42.95979091 | CS |
| 26 | 1.99 | 5.03160556258 | 39.55 | 50.07 | 38.2301 | 70231 | 43.42827656 | CS |
| 52 | 9.35 | 29.046287667 | 32.19 | 50.07 | 28.62 | 60409 | 39.88948867 | CS |
| 156 | -7.27 | -14.8944888343 | 48.81 | 50.07 | 26.52 | 48880 | 38.36095704 | CS |
| 260 | 11.54 | 38.4666666667 | 30 | 52.16 | 25.735 | 46948 | 39.13154287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 41.54 | -0.47 | -1.12 | 42.16 | 42.38 | 41.54 | 59334 |
| 1742855700 | 42.01 | 0.97 | 2.36 | 41.64 | 42.32 | 41.62 | 58278 |
| 1742596500 | 41.04 | -0.4 | -0.97 | 41.3 | 41.735 | 40.8 | 613376 |
| 1742510100 | 41.44 | -0.38 | -0.91 | 41.47 | 42.28 | 41.05 | 71341 |
| 1742423700 | 41.82 | 0.03 | 0.07 | 41.66 | 42.44 | 40.6001 | 82870 |
| 1742337300 | 41.79 | 0.36 | 0.87 | 41.34 | 41.91 | 41.1 | 71969 |
| 1742250900 | 41.43 | 0.12 | 0.29 | 41.46 | 41.72 | 41.2 | 62508 |
| 1741991700 | 41.31 | 0.63 | 1.55 | 41.23 | 42.175 | 40.76 | 100780 |
| 1741905300 | 40.68 | -0.19 | -0.46 | 41.06 | 41.61 | 40.59 | 77624 |
| 1741818900 | 40.87 | 0.55 | 1.36 | 40.69 | 41.365 | 40.28 | 71723 |
| 1741732500 | 40.32 | 0.04 | 0.10 | 40.63 | 40.8899 | 40.055 | 73777 |
| 1741646100 | 40.28 | -1.19 | -2.87 | 41.09 | 41.45 | 40.15 | 87231 |
| 1741390500 | 41.47 | -0.24 | -0.58 | 41.46 | 41.72 | 40.99 | 38315 |
| 1741304100 | 41.71 | -0.43 | -1.02 | 41.2 | 41.93 | 41.2 | 67412 |
| 1741217700 | 42.14 | -0.3 | -0.71 | 42.54 | 42.93 | 41.8 | 77692 |
| 1741131300 | 42.44 | -1.26 | -2.88 | 43.02 | 43.27 | 42.26 | 84300 |
| 1741044900 | 43.7 | -0.28 | -0.64 | 44.03 | 44.64 | 43.55 | 108134 |
| 1740785700 | 43.98 | 0.39 | 0.89 | 44.47 | 44.47 | 43.44 | 164610 |
| 1740699300 | 43.59 | 0.02 | 0.05 | 43.38 | 43.835 | 43.17 | 56887 |
| 1740612900 | 43.57 | 0.07 | 0.16 | 43.21 | 43.6 | 43.16 | 48630 |
| 1740526500 | 43.5 | 0.38 | 0.88 | 43.4 | 43.85 | 43.355 | 78803 |
| 1740440100 | 43.12 | 0.03 | 0.07 | 43.46 | 43.92 | 43.11 | 74531 |
| 1740180900 | 43.09 | -0.82 | -1.87 | 44.37 | 44.78 | 43.09 | 66736 |
| 1740094500 | 43.91 | -0.8 | -1.79 | 44.355 | 44.355 | 43.595 | 46188 |
| 1740008100 | 44.71 | -0.31 | -0.69 | 44.66 | 44.97 | 44.41 | 33965 |
| 1739921700 | 45.02 | 0.45 | 1.01 | 44.05 | 45.21 | 44.05 | 58423 |
| 1739576100 | 44.57 | -0.15 | -0.34 | 44.79 | 45.28 | 44.33 | 44064 |
| 1739489700 | 44.72 | 0.31 | 0.70 | 44.57 | 44.73 | 44.2901 | 38370 |
| 1739403300 | 44.41 | -1.16 | -2.55 | 44.87 | 44.93 | 44.4 | 49060 |
| 1739316900 | 45.57 | 0.75 | 1.67 | 44.6 | 45.57 | 44.6 | 64813 |
| 1739230500 | 44.82 | -0.39 | -0.85 | 45.36 | 45.7 | 44.79 | 72117 |
| 1738971300 | 45.205 | -1.32 | -2.83 | 46.46 | 46.46 | 44.94 | 69379 |
| 1738884900 | 46.52 | 0.72 | 1.57 | 45.91 | 46.62 | 45.75 | 53449 |
| 1738798500 | 45.8 | 0.24 | 0.53 | 45.89 | 45.89 | 45.17 | 55586 |
| 1738712100 | 45.56 | 1.15 | 2.59 | 44.23 | 45.58 | 44.05 | 61360 |
| 1738625700 | 44.41 | -0.95 | -2.09 | 43.91 | 45 | 43.76 | 53730 |
| 1738366500 | 45.36 | -0.11 | -0.24 | 45.59 | 46.115 | 45.135 | 105419 |
| 1738280100 | 45.47 | -0.39 | -0.85 | 46.01 | 46.45 | 45 | 82457 |
| 1738193700 | 45.86 | 0.43 | 0.95 | 45.43 | 46.485 | 45.21 | 76117 |
| 1738107300 | 45.43 | 0.99 | 2.23 | 44.88 | 45.58 | 43.355 | 135955 |
| 1738020900 | 44.44 | 0.64 | 1.46 | 43.8 | 44.94 | 43.41 | 81359 |
| 1737761700 | 43.8 | 0.04 | 0.09 | 43.32 | 44.105 | 43.1 | 48559 |
| 1737675300 | 43.76 | 0 | 0.00 | 43.76 | 43.76 | 43.76 | 0 |
| 1737588900 | 43.76 | -1.04 | -2.32 | 44.56 | 44.775 | 43.57 | 50442 |
| 1737502500 | 44.8 | 0.75 | 1.70 | 44.38 | 45.29 | 44.36 | 87962 |
| 1737156900 | 44.05 | 0.16 | 0.36 | 44.19 | 44.4 | 43.62 | 80812 |
| 1737070500 | 43.89 | -0.21 | -0.48 | 43.8 | 44.1 | 43.295 | 81680 |
| 1736984100 | 44.1 | 0.66 | 1.52 | 44.12 | 44.78 | 43.4101 | 73724 |
| 1736897700 | 43.44 | 1.31 | 3.11 | 42.43 | 43.61 | 42.43 | 80846 |
| 1736811300 | 42.13 | 0.62 | 1.49 | 41.02 | 42.17 | 41.02 | 99178 |
| 1736552100 | 41.51 | -0.24 | -0.57 | 41.25 | 41.56 | 40.37 | 125921 |
| 1736379300 | 41.75 | -0.26 | -0.62 | 41.905 | 42.05 | 41.39 | 128677 |
| 1736292900 | 42.01 | 0.15 | 0.36 | 42.2 | 42.2 | 41.43 | 114061 |
| 1736206500 | 41.86 | -0.22 | -0.52 | 42.16 | 42.46 | 41.425 | 82480 |
| 1735947300 | 42.08 | -0.17 | -0.40 | 42.116 | 42.36 | 41.42 | 57594 |
| 1735860900 | 42.25 | -0.49 | -1.15 | 43.71 | 43.71 | 41.76 | 71954 |
| 1735688100 | 42.74 | -0.03 | -0.07 | 42.85 | 43.29 | 42.3 | 65579 |
| 1735601700 | 42.77 | -0.06 | -0.14 | 42.26 | 43.08 | 42.1 | 53977 |
| 1735342500 | 42.83 | -0.53 | -1.22 | 43.425 | 43.66 | 42.36 | 62262 |
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
