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 | 0.17 | 0.411721966578 | 41.29 | 42.15 | 40.72 | 7039120 | 41.37521864 | CS |
| 4 | -0.63 | -1.49679258731 | 42.09 | 42.65 | 40.27 | 6298080 | 41.54548842 | CS |
| 12 | -0.29 | -0.694610778443 | 41.75 | 44.67 | 39.83 | 7737321 | 41.94250018 | CS |
| 26 | 6.24 | 17.7172061329 | 35.22 | 44.67 | 33.36 | 8387125 | 39.05441953 | CS |
| 52 | 5.92 | 16.6572875633 | 35.54 | 44.67 | 33.36 | 8337345 | 38.48095841 | CS |
| 156 | -0.61 | -1.44996434514 | 42.07 | 52.49 | 29.81 | 9358905 | 39.67335579 | CS |
| 260 | 11.97 | 40.5900305188 | 29.49 | 52.49 | 26.27 | 8305331 | 38.73746011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750195800 | 41.46 | -0.51 | -1.22 | 41.79 | 41.99 | 41.31 | 6184800 |
| 1750109400 | 41.97 | 0.72 | 1.75 | 41.5 | 42.15 | 41.42 | 5833500 |
| 1749850200 | 41.25 | -0.15 | -0.36 | 41.01 | 41.45 | 40.81 | 5428200 |
| 1749763800 | 41.4 | 0.33 | 0.80 | 40.85 | 41.42 | 40.72 | 8487900 |
| 1749677400 | 41.07 | -0.2 | -0.48 | 41.17 | 41.52 | 40.73 | 6875400 |
| 1749591000 | 41.27 | 0.25 | 0.61 | 41.29 | 41.6 | 41.02 | 8570600 |
| 1749504600 | 41.02 | -0.28 | -0.68 | 41.09 | 41.19 | 40.27 | 7318500 |
| 1749245400 | 41.3 | -0.17 | -0.41 | 41.35 | 41.61 | 41.08 | 6022300 |
| 1749159000 | 41.47 | -0.18 | -0.43 | 41.77 | 41.95 | 41.32 | 5083300 |
| 1749072540 | 41.65 | -0.24 | -0.57 | 41.9 | 42.13 | 41.33 | 4795000 |
| 1748986200 | 41.89 | 0.37 | 0.89 | 41.64 | 41.99 | 41.41 | 4729300 |
| 1748899800 | 41.52 | -0.42 | -1.00 | 42.32 | 42.32 | 41.33 | 7169800 |
| 1748640600 | 41.94 | 0.01 | 0.02 | 42.41 | 42.5 | 41.76 | 8584000 |
| 1748554140 | 41.93 | 0.12 | 0.29 | 41.43 | 42.22 | 41.43 | 5264000 |
| 1748467800 | 41.81 | -0.52 | -1.23 | 42.23 | 42.24 | 41.47 | 5443400 |
| 1748381400 | 42.33 | 0.52 | 1.24 | 42.5 | 42.65 | 42.1 | 8236300 |
| 1748294940 | 41.81 | 0.19 | 0.46 | 41.7 | 42.15 | 41.63 | 2096600 |
| 1748035800 | 41.62 | 0.55 | 1.34 | 41.28 | 41.77 | 40.67 | 4304000 |
| 1747949340 | 41.07 | -0.23 | -0.56 | 41.5 | 42.4 | 40.88 | 7462200 |
| 1747863000 | 41.3 | -0.48 | -1.15 | 41.5 | 41.74 | 40.75 | 8811400 |
| 1747776540 | 41.78 | -0.32 | -0.76 | 42.09 | 42.16 | 41.57 | 5445900 |
| 1747690200 | 42.1 | 0.38 | 0.91 | 41.84 | 42.6 | 41.4 | 7042600 |
| 1747431000 | 41.72 | -0.17 | -0.41 | 41.56 | 41.86 | 40.96 | 14654400 |
| 1747344540 | 41.89 | -1.21 | -2.81 | 41.9 | 42.13 | 41.12 | 15636400 |
| 1747258200 | 43.1 | -0.1 | -0.23 | 43.03 | 43.4 | 42.85 | 4520100 |
| 1747171740 | 43.2 | 0.32 | 0.75 | 42.83 | 43.74 | 42.83 | 6517200 |
| 1747085400 | 42.88 | -0.6 | -1.38 | 43.54 | 43.76 | 42.33 | 6205500 |
| 1746826200 | 43.48 | 0.1 | 0.23 | 43.27 | 44.06 | 43.16 | 6670500 |
| 1746739800 | 43.38 | 0.5 | 1.17 | 43.46 | 44.21 | 43.06 | 9073400 |
| 1746653340 | 42.88 | -0.19 | -0.44 | 43.3 | 43.32 | 42.54 | 3751500 |
| 1746567000 | 43.07 | -0.22 | -0.51 | 43.29 | 43.49 | 42.87 | 5809000 |
| 1746480600 | 43.29 | -1.37 | -3.07 | 44.36 | 44.36 | 42.9 | 7601800 |
| 1746221400 | 44.66 | 0.66 | 1.50 | 43.64 | 44.67 | 43.18 | 8005800 |
| 1746048600 | 44 | -0.06 | -0.14 | 42.8 | 44.06 | 42.7 | 10056300 |
| 1745962200 | 44.06 | 0.64 | 1.47 | 43.55 | 44.09 | 43.49 | 5887100 |
| 1745875800 | 43.42 | 0.06 | 0.14 | 43.5 | 43.94 | 43.3 | 8138000 |
| 1745616600 | 43.36 | -0.41 | -0.94 | 43.92 | 44.2 | 43.02 | 9537800 |
| 1745530200 | 43.77 | 1.07 | 2.51 | 42.85 | 44.03 | 42.74 | 9876800 |
| 1745443740 | 42.7 | 0.67 | 1.59 | 42.18 | 42.9 | 42.18 | 6829700 |
| 1745357400 | 42.03 | 0.13 | 0.31 | 41.9 | 42.43 | 41.82 | 5006500 |
| 1744925400 | 41.9 | 1.32 | 3.25 | 40.59 | 42.53 | 40.58 | 11111400 |
| 1744839000 | 40.58 | -1.37 | -3.27 | 41.67 | 41.82 | 40.5 | 13283200 |
| 1744752600 | 41.95 | -0.21 | -0.50 | 42.34 | 42.39 | 41.74 | 7105400 |
| 1744666200 | 42.16 | 0.78 | 1.88 | 41.87 | 42.33 | 41.36 | 10195700 |
| 1744407000 | 41.38 | -0.18 | -0.43 | 41.9 | 41.93 | 41.13 | 6318300 |
| 1744320600 | 41.56 | 0.2 | 0.48 | 41.35 | 41.95 | 40.88 | 6603000 |
| 1744234200 | 41.36 | 0.31 | 0.76 | 40.8 | 42.4 | 40.5 | 9067600 |
| 1744147800 | 41.05 | 0.33 | 0.81 | 40.86 | 41.63 | 40.66 | 9103300 |
| 1744061400 | 40.72 | -0.14 | -0.34 | 40.54 | 41.38 | 39.83 | 10781600 |
| 1743802200 | 40.86 | -0.65 | -1.57 | 40.97 | 41.18 | 40.21 | 14308400 |
| 1743715800 | 41.51 | 1.16 | 2.87 | 40.77 | 41.93 | 40.7 | 7961900 |
| 1743629400 | 40.35 | -0.59 | -1.44 | 40.74 | 40.98 | 40.25 | 12093600 |
| 1743542940 | 40.94 | 0.29 | 0.71 | 40.63 | 41.18 | 40.53 | 8394000 |
| 1743456600 | 40.65 | -0.39 | -0.95 | 40.57 | 41.13 | 40.5 | 9120900 |
| 1743197400 | 41.04 | 0.03 | 0.07 | 41.3 | 41.39 | 40.74 | 10262600 |
| 1743111000 | 41.01 | -0.75 | -1.80 | 41.86 | 41.97 | 41 | 7384300 |
| 1743024600 | 41.76 | -0.26 | -0.62 | 42.08 | 42.2 | 41.23 | 6478100 |
| 1742938200 | 42.02 | 0.42 | 1.01 | 41.75 | 42.47 | 41.66 | 5738800 |
| 1742851740 | 41.6 | -0.2 | -0.48 | 41.91 | 41.94 | 41.31 | 10339300 |
| 1742592600 | 41.8 | -0.48 | -1.14 | 42.24 | 42.5 | 41.6 | 12639100 |
| 1742506200 | 42.28 | 0.28 | 0.67 | 41.96 | 42.34 | 41.52 | 12166300 |
| 1742419800 | 42 | 1.36 | 3.35 | 40.73 | 42 | 40.73 | 12611300 |
| 1742333400 | 40.64 | 0.27 | 0.67 | 40.6 | 40.89 | 40.05 | 5466200 |
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
