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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.01 | 0.0238208670796 | 41.98 | 42 | 41.95 | 2029387 | 41.97269338 | CS |
| 12 | 0.85 | 2.06611570248 | 41.14 | 42 | 41.05 | 1064287 | 41.69683236 | CS |
| 26 | 10.5 | 33.3439187044 | 31.49 | 42 | 29.48 | 919550 | 39.78911127 | CS |
| 52 | 16.17 | 62.6258714175 | 25.82 | 42 | 24.48 | 688880 | 35.24823558 | CS |
| 156 | 15.17 | 56.562266965 | 26.82 | 42 | 15.42 | 463639 | 27.77071288 | CS |
| 260 | 27.28 | 185.452073419 | 14.71 | 42 | 6.88 | 421023 | 23.77439519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 41.99 | 0 | 0.00 | 41.99 | 41.99 | 41.99 | 0 |
| 1713393600 | 41.99 | 0 | 0.00 | 41.99 | 41.99 | 41.99 | 0 |
| 1713307200 | 41.99 | 0 | 0.00 | 41.99 | 41.99 | 41.99 | 0 |
| 1713220800 | 41.99 | 0 | 0.00 | 41.99 | 41.99 | 41.99 | 0 |
| 1712961600 | 41.99 | 0 | 0.00 | 41.99 | 41.99 | 41.99 | 0 |
| 1712875200 | 41.99 | 0 | 0.00 | 41.99 | 41.99 | 41.99 | 0 |
| 1712788800 | 41.99 | 0 | 0.00 | 41.99 | 41.99 | 41.99 | 0 |
| 1712702400 | 41.99 | 0 | 0.00 | 41.99 | 41.99 | 41.99 | 0 |
| 1712616000 | 41.99 | 0 | 0.00 | 41.99 | 41.99 | 41.99 | 0 |
| 1712356800 | 41.99 | 0 | 0.00 | 41.99 | 41.99 | 41.99 | 0 |
| 1712270400 | 41.99 | 0 | 0.00 | 41.99 | 41.99 | 41.99 | 0 |
| 1712184000 | 41.99 | 0 | 0.00 | 41.99 | 41.99 | 41.99 | 0 |
| 1712097600 | 41.99 | 0 | 0.00 | 41.99 | 41.99 | 41.99 | 0 |
| 1712011200 | 41.99 | 0 | 0.00 | 41.99 | 41.99 | 41.99 | 0 |
| 1711665600 | 41.99 | 0 | 0.00 | 41.99 | 41.99 | 41.99 | 0 |
| 1711579200 | 41.99 | 0 | 0.00 | 41.99 | 42 | 41.98 | 2229751 |
| 1711492800 | 41.99 | 0.03 | 0.07 | 42 | 42 | 41.98 | 2464884 |
| 1711406400 | 41.96 | 0 | 0.00 | 41.96 | 41.98 | 41.95 | 2061491 |
| 1711147200 | 41.96 | 0.01 | 0.02 | 41.96 | 41.97 | 41.95 | 2186794 |
| 1711060800 | 41.95 | 0 | 0.00 | 41.98 | 41.98 | 41.95 | 1204013 |
| 1710974400 | 41.95 | 0 | 0.00 | 41.96 | 41.97 | 41.92 | 1178348 |
| 1710888000 | 41.95 | 0.07 | 0.17 | 41.92 | 41.95 | 41.9 | 1752136 |
| 1710801600 | 41.88 | 0.04 | 0.10 | 41.92 | 41.93 | 41.88 | 1206365 |
| 1710542400 | 41.84 | -0.04 | -0.10 | 41.85 | 41.9 | 41.84 | 1389437 |
| 1710456000 | 41.88 | 0.02 | 0.05 | 41.86 | 41.91 | 41.84 | 1474633 |
| 1710369600 | 41.86 | 0 | 0.00 | 41.86 | 41.88 | 41.75 | 931770 |
| 1710283200 | 41.86 | 0.02 | 0.05 | 41.84 | 41.89 | 41.83 | 664665 |
| 1710196800 | 41.84 | 0 | 0.00 | 41.85 | 41.86 | 41.83 | 771807 |
| 1709941200 | 41.84 | 0.02 | 0.05 | 41.84 | 41.91 | 41.83 | 1058573 |
| 1709854800 | 41.82 | 0.03 | 0.07 | 41.82 | 41.89 | 41.82 | 843802 |
| 1709768400 | 41.79 | -0.01 | -0.02 | 41.81 | 41.83 | 41.79 | 882004 |
| 1709682000 | 41.8 | 0 | 0.00 | 41.79 | 41.82 | 41.77 | 954416 |
| 1709595600 | 41.8 | 0.02 | 0.05 | 41.79 | 41.81 | 41.79 | 609547 |
| 1709336400 | 41.78 | 0.01 | 0.02 | 41.79 | 41.8 | 41.78 | 509060 |
| 1709250000 | 41.77 | -0.01 | -0.02 | 41.82 | 41.83 | 41.77 | 609279 |
| 1709163600 | 41.78 | 0.02 | 0.05 | 41.78 | 41.815 | 41.76 | 917609 |
| 1709077200 | 41.76 | -0.02 | -0.05 | 41.79 | 41.8 | 41.755 | 852127 |
| 1708990800 | 41.78 | -0.01 | -0.02 | 41.79 | 41.81 | 41.77 | 957411 |
| 1708731600 | 41.79 | 0.23 | 0.55 | 41.8 | 41.83 | 41.79 | 3928775 |
| 1708645200 | 41.56 | 0.14 | 0.34 | 41.43 | 41.6 | 41.43 | 590163 |
| 1708558800 | 41.42 | -0.01 | -0.02 | 41.46 | 41.47 | 41.4 | 500310 |
| 1708472400 | 41.43 | 0.04 | 0.10 | 41.21 | 41.48 | 41.21 | 856538 |
| 1708126800 | 41.39 | -0.05 | -0.12 | 41.4 | 41.49 | 41.39 | 990940 |
| 1708040400 | 41.44 | 0.12 | 0.29 | 41.38 | 41.45 | 41.325 | 1488204 |
| 1707954000 | 41.32 | 0.01 | 0.02 | 41.35 | 41.4 | 41.32 | 564261 |
| 1707867600 | 41.31 | -0.01 | -0.02 | 41.29 | 41.3898 | 41.27 | 660365 |
| 1707781200 | 41.32 | -0.02 | -0.05 | 41.4 | 41.4 | 41.285 | 539128 |
| 1707522000 | 41.34 | 0.01 | 0.02 | 41.29 | 41.36 | 41.245 | 523284 |
| 1707435600 | 41.33 | 0.02 | 0.05 | 41.28 | 41.35 | 41.28 | 585119 |
| 1707349200 | 41.31 | 0.01 | 0.02 | 41.32 | 41.37 | 41.26 | 448461 |
| 1707262800 | 41.3 | 0.08 | 0.19 | 41.21 | 41.33 | 41.19 | 374294 |
| 1707176400 | 41.22 | 0 | 0.00 | 41.2 | 41.275 | 41.15 | 704618 |
| 1706917200 | 41.22 | -0.03 | -0.07 | 41.25 | 41.27 | 41.185 | 624901 |
| 1706830800 | 41.25 | 0.03 | 0.07 | 41.29 | 41.35 | 41.185 | 765057 |
| 1706744400 | 41.22 | -0.03 | -0.07 | 41.4 | 41.4 | 41.1 | 836632 |
| 1706658000 | 41.25 | -0.05 | -0.12 | 41.28 | 41.335 | 41.25 | 614536 |
| 1706571600 | 41.3 | 0 | 0.00 | 41.3 | 41.35 | 41.2 | 510161 |
| 1706312400 | 41.3 | 0.1 | 0.24 | 41.2 | 41.32 | 41.16 | 1503392 |
| 1706226000 | 41.2 | 0.16 | 0.39 | 41.14 | 41.21 | 41.05 | 1605149 |
| 1706139600 | 41.04 | 0.03 | 0.07 | 41.09 | 41.16 | 41.01 | 1245285 |
| 1706053200 | 41.01 | -0.09 | -0.22 | 41.15 | 41.15 | 41 | 1009787 |
| 1705966800 | 41.1 | 0.02 | 0.05 | 41.08 | 41.22 | 41 | 1196033 |
| 1705707600 | 41.08 | -0.1 | -0.24 | 41.15 | 41.23 | 41.07 | 1973493 |
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
