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 | 0.44 | 1.05616898704 | 41.66 | 42.24 | 41.51 | 852078 | 41.78647719 | SP |
| 4 | -0.4 | -0.941176470588 | 42.5 | 42.66 | 40.534 | 621191 | 41.73291781 | SP |
| 12 | 0.08 | 0.1903855307 | 42.02 | 42.735 | 40.534 | 547963 | 41.78225294 | SP |
| 26 | 0.05 | 0.118906064209 | 42.05 | 42.735 | 37.41 | 543897 | 41.40356761 | SP |
| 52 | 5.13 | 13.8761157695 | 36.97 | 42.735 | 36.6921 | 573341 | 40.73804142 | SP |
| 156 | 3.02 | 7.72773797339 | 39.08 | 42.735 | 32.16 | 631657 | 37.32917605 | SP |
| 260 | 8.21 | 24.2254352316 | 33.89 | 42.735 | 22.55 | 684619 | 35.07401362 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 41.92 | -0.04 | -0.10 | 42.22 | 42.24 | 41.92 | 588499 |
| 1736206200 | 41.96 | 0.27 | 0.65 | 41.83 | 42.126 | 41.81 | 871285 |
| 1735947000 | 41.69 | 0.03 | 0.07 | 41.61 | 41.699 | 41.51 | 578120 |
| 1735860600 | 41.66 | 0.26 | 0.63 | 41.66 | 41.8471 | 41.52 | 1392659 |
| 1735687800 | 41.4 | 0.02 | 0.05 | 41.6 | 41.65 | 41.4 | 713579 |
| 1735601400 | 41.38 | -0.3 | -0.72 | 41.45 | 41.6 | 41.2701 | 761457 |
| 1735342200 | 41.68 | -0.07 | -0.17 | 41.59 | 41.7165 | 41.5 | 512070 |
| 1735255800 | 41.75 | 0.26 | 0.63 | 41.71 | 41.8 | 41.6125 | 280310 |
| 1735077840 | 41.49 | 0.16 | 0.39 | 41.35 | 41.54 | 41.26 | 280741 |
| 1734996600 | 41.33 | 0.35 | 0.85 | 41.15 | 41.335 | 41.025 | 717297 |
| 1734737400 | 40.98 | -0.62 | -1.49 | 40.68 | 41.185 | 40.5101 | 739154 |
| 1734651000 | 41.6 | 0.05 | 0.12 | 41.71 | 41.75 | 41.515 | 605385 |
| 1734564600 | 41.55 | -0.54 | -1.28 | 42.12 | 42.18 | 41.4449 | 546427 |
| 1734478200 | 42.09 | -0.06 | -0.14 | 42.1 | 42.175 | 42.03 | 472086 |
| 1734391800 | 42.15 | -0.15 | -0.35 | 42.23 | 42.2999 | 42.15 | 955418 |
| 1734132600 | 42.3 | -0.08 | -0.19 | 42.45 | 42.45 | 42.235 | 485471 |
| 1734046200 | 42.38 | -0.28 | -0.66 | 42.45 | 42.575 | 42.36 | 376250 |
| 1733959800 | 42.66 | 0.41 | 0.97 | 42.5 | 42.66 | 42.465 | 395415 |
| 1733873400 | 42.25 | -0.26 | -0.61 | 42.49 | 42.52 | 42.23 | 380683 |
| 1733787000 | 42.51 | 0.06 | 0.15 | 42.67 | 42.735 | 42.5 | 411049 |
| 1733527800 | 42.445 | 0.04 | 0.08 | 42.48 | 42.525 | 42.395 | 614921 |
| 1733441400 | 42.41 | 0.03 | 0.07 | 42.43 | 42.515 | 42.305 | 368932 |
| 1733355000 | 42.38 | 0.07 | 0.17 | 42.51 | 42.5199 | 42.28 | 587876 |
| 1733268600 | 42.31 | 0.23 | 0.55 | 42.25 | 42.35 | 42.1336 | 527901 |
| 1733182200 | 42.08 | 0.36 | 0.86 | 42.02 | 42.13 | 41.88 | 424884 |
| 1732917840 | 41.72 | 0.36 | 0.87 | 41.48 | 41.805 | 41.465 | 213262 |
| 1732750200 | 41.36 | -0.12 | -0.29 | 41.33 | 41.473 | 41.26 | 509504 |
| 1732663800 | 41.48 | -0.26 | -0.62 | 41.63 | 41.72 | 41.36 | 415773 |
| 1732577400 | 41.74 | -0.05 | -0.12 | 41.74 | 41.88 | 41.655 | 1270741 |
| 1732318200 | 41.79 | 0.35 | 0.84 | 41.53 | 41.83 | 41.53 | 351927 |
| 1732231800 | 41.44 | 0.09 | 0.22 | 41.22 | 41.455 | 41 | 721857 |
| 1732145400 | 41.35 | 0.11 | 0.27 | 41.28 | 41.35 | 41.07 | 469493 |
| 1732059000 | 41.24 | -0.11 | -0.27 | 40.95 | 41.33 | 40.94 | 693465 |
| 1731972600 | 41.35 | 0.06 | 0.15 | 41.22 | 41.4459 | 41.18 | 705917 |
| 1731713400 | 41.29 | -0.25 | -0.60 | 41.35 | 41.6 | 41.12 | 552029 |
| 1731627000 | 41.54 | 0.26 | 0.63 | 41.56 | 41.700429 | 41.36 | 444722 |
| 1731540600 | 41.28 | -0.01 | -0.02 | 41.15 | 41.34 | 40.984 | 482557 |
| 1731454200 | 41.29 | -0.59 | -1.41 | 41.62 | 41.85 | 41.135 | 397763 |
| 1731367800 | 41.88 | 0.26 | 0.62 | 41.92 | 42 | 41.84 | 349726 |
| 1731108600 | 41.62 | -0.39 | -0.93 | 41.63 | 41.645 | 41.5 | 552531 |
| 1731022200 | 42.01 | 0.27 | 0.65 | 41.91 | 42.12 | 41.78 | 665651 |
| 1730935800 | 41.74 | 0.04 | 0.10 | 41.73 | 41.75 | 41.44 | 434231 |
| 1730849400 | 41.7 | 0.28 | 0.68 | 41.42 | 41.705 | 41.42 | 343643 |
| 1730763000 | 41.42 | -0.18 | -0.43 | 41.51 | 41.6459 | 41.3901 | 373946 |
| 1730500200 | 41.6 | 0.29 | 0.70 | 41.53 | 41.74 | 41.5025 | 405146 |
| 1730413800 | 41.31 | -0.37 | -0.89 | 41.37 | 41.38 | 41.085 | 443803 |
| 1730327400 | 41.68 | -0.3 | -0.71 | 41.61 | 41.785 | 41.605 | 339182 |
| 1730241000 | 41.98 | -0.11 | -0.26 | 42.06 | 42.08 | 41.9328 | 479435 |
| 1730154600 | 42.09 | 0.33 | 0.79 | 41.82 | 42.15 | 41.76 | 771528 |
| 1729895400 | 41.76 | 0.01 | 0.02 | 41.88 | 41.895 | 41.64 | 426820 |
| 1729809000 | 41.75 | 0.04 | 0.10 | 41.89 | 41.9 | 41.625 | 469461 |
| 1729722600 | 41.71 | -0.2 | -0.48 | 41.72 | 41.81 | 41.535 | 368982 |
| 1729636200 | 41.91 | -0.2 | -0.47 | 41.81 | 41.93 | 41.8 | 476223 |
| 1729549800 | 42.11 | -0.28 | -0.66 | 42.2 | 42.24 | 41.9801 | 358792 |
| 1729290600 | 42.39 | 0.25 | 0.59 | 42.27 | 42.39 | 42.2 | 308629 |
| 1729204200 | 42.14 | -0.04 | -0.09 | 42.37 | 42.37 | 42.13 | 1704795 |
| 1729117800 | 42.18 | 0.27 | 0.64 | 42.02 | 42.18 | 41.91 | 426578 |
| 1729031400 | 41.91 | -0.67 | -1.57 | 42.32 | 42.37 | 41.845 | 625340 |
| 1728945000 | 42.58 | 0.22 | 0.52 | 42.37 | 42.59 | 42.3338 | 235681 |
| 1728685800 | 42.36 | 0.24 | 0.57 | 42.08 | 42.36 | 42.08 | 275772 |
| 1728599400 | 42.12 | -0.11 | -0.26 | 41.99 | 42.12 | 41.86 | 341847 |
| 1728513000 | 42.23 | 0.23 | 0.55 | 41.91 | 42.23 | 41.87 | 365560 |
| 1728426600 | 42 | -0.07 | -0.17 | 41.98 | 42.0199 | 41.88 | 324495 |
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
