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 | -0.2896 | -0.704622871046 | 41.1 | 41.49 | 40.36 | 47157 | 40.86083726 | SP |
| 4 | -1.2496 | -2.97099381835 | 42.06 | 42.5026 | 40.36 | 56735 | 41.74245097 | SP |
| 12 | -1.3396 | -3.17817319098 | 42.15 | 42.7899 | 40.36 | 44373 | 41.90757168 | SP |
| 26 | -1.7996 | -4.22342173199 | 42.61 | 42.79 | 39.12 | 50755 | 41.70474139 | SP |
| 52 | 4.6304 | 12.7982310669 | 36.18 | 42.79 | 36.08 | 76114 | 39.83258873 | SP |
| 156 | 4.4304 | 12.1781198461 | 36.38 | 42.79 | 29.61 | 92724 | 36.0904465 | SP |
| 260 | 10.0104 | 32.5012987013 | 30.8 | 42.79 | 20.49 | 114859 | 32.97852273 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972600 | 40.8104 | -0.07 | -0.17 | 41 | 41 | 40.711 | 36469 |
| 1731713400 | 40.88 | -0.17 | -0.42 | 40.91 | 41.11 | 40.67 | 77293 |
| 1731627000 | 41.0522 | 0.33 | 0.80 | 41.14 | 41.49 | 41.01 | 42751 |
| 1731540600 | 40.7268 | -0.15 | -0.37 | 40.59 | 40.9 | 40.41 | 61297 |
| 1731454200 | 40.88 | -0.59 | -1.41 | 41.1 | 41.1 | 40.36 | 18342 |
| 1731367800 | 41.465 | 0.15 | 0.35 | 41.53 | 41.5999 | 41.36 | 12134 |
| 1731108600 | 41.32 | -0.11 | -0.27 | 41.17 | 41.32 | 41.04 | 12377 |
| 1731022200 | 41.43 | 0.22 | 0.53 | 41.45 | 41.6199 | 41.36 | 23519 |
| 1730935800 | 41.21 | -0.32 | -0.78 | 41.42 | 41.42 | 41.047 | 31275 |
| 1730849400 | 41.5336 | 0.02 | 0.06 | 41.35 | 41.67 | 41.35 | 29144 |
| 1730763000 | 41.51 | -0.1 | -0.25 | 41.58 | 41.69 | 41.35 | 32700 |
| 1730500200 | 41.6126 | 0.4 | 0.98 | 41.62 | 41.88 | 41.51 | 60227 |
| 1730413800 | 41.2081 | -0.35 | -0.83 | 41.3 | 41.3 | 40.91 | 18045 |
| 1730327400 | 41.5547 | -0.37 | -0.87 | 41.55 | 41.8015 | 41.47 | 33066 |
| 1730241000 | 41.92 | -0.49 | -1.14 | 42.2 | 42.25 | 41.92 | 11638 |
| 1730154600 | 42.405 | 0.45 | 1.08 | 42.22 | 42.5026 | 42.145 | 19086 |
| 1729895400 | 41.95 | -0.04 | -0.10 | 42.1 | 42.24 | 41.9305 | 11977 |
| 1729809000 | 41.99 | -0.23 | -0.54 | 42.31 | 42.315 | 41.96 | 163900 |
| 1729722600 | 42.22 | 0 | 0.00 | 42.19 | 42.28 | 41.93 | 63394 |
| 1729636200 | 42.22 | -0.23 | -0.54 | 42.06 | 42.42 | 42.06 | 386496 |
| 1729549800 | 42.45 | -0.24 | -0.56 | 42.4 | 42.64 | 42.21 | 210347 |
| 1729290600 | 42.69 | 0.24 | 0.57 | 42.45 | 42.75 | 42.35 | 13815 |
| 1729204200 | 42.45 | 0.2 | 0.47 | 42.49 | 42.5699 | 42.31 | 29304 |
| 1729117800 | 42.25 | 0.29 | 0.69 | 42.11 | 42.29 | 42.0921 | 9280 |
| 1729031400 | 41.96 | -0.72 | -1.70 | 42.61 | 42.61 | 41.93 | 59119 |
| 1728945000 | 42.6838 | 0.26 | 0.62 | 42.43 | 42.7013 | 42.43 | 7893 |
| 1728685800 | 42.42 | 0.23 | 0.53 | 42.16 | 42.48 | 42.16 | 11761 |
| 1728599400 | 42.195 | -0.22 | -0.51 | 42.11 | 42.26 | 42.03 | 10849 |
| 1728513000 | 42.41 | 0.53 | 1.27 | 41.93 | 42.43 | 41.93 | 18748 |
| 1728426600 | 41.88 | -0.05 | -0.12 | 41.97 | 42 | 41.77 | 14997 |
| 1728340200 | 41.93 | -0.26 | -0.62 | 42.11 | 42.255 | 41.9 | 11918 |
| 1728081000 | 42.19 | 0.41 | 0.98 | 42.01 | 42.4 | 41.9408 | 18491 |
| 1727994600 | 41.78 | -0.3 | -0.71 | 41.99 | 41.99 | 41.74 | 40085 |
| 1727908200 | 42.08 | -0.02 | -0.05 | 42.1 | 42.26 | 41.99 | 113059 |
| 1727821800 | 42.1 | -0.24 | -0.57 | 42.66 | 42.66 | 41.95 | 264241 |
| 1727735400 | 42.34 | -0.17 | -0.40 | 42.41 | 42.58 | 42.19 | 32205 |
| 1727476200 | 42.51 | -0.03 | -0.07 | 42.64 | 42.735 | 42.51 | 16200 |
| 1727389800 | 42.54 | 0.54 | 1.29 | 42.54 | 42.7199 | 42.3901 | 30874 |
| 1727303400 | 42 | -0.04 | -0.10 | 42.04 | 42.22 | 41.97 | 35569 |
| 1727217000 | 42.044 | 0.19 | 0.45 | 42.02 | 42.17 | 41.91 | 20450 |
| 1727130600 | 41.855 | 0.31 | 0.76 | 41.69 | 41.8782 | 41.68 | 14852 |
| 1726871400 | 41.54 | -0.75 | -1.78 | 41.85 | 41.8692 | 41.54 | 96603 |
| 1726785000 | 42.2948 | 0.62 | 1.50 | 42.29 | 42.363 | 42.11 | 12421 |
| 1726698600 | 41.67 | -0.1 | -0.24 | 41.74 | 41.9319 | 41.57 | 11998 |
| 1726612200 | 41.77 | -0.1 | -0.24 | 41.98 | 42.1011 | 41.68 | 14895 |
| 1726525800 | 41.87 | 0.13 | 0.31 | 41.73 | 41.96 | 41.64 | 16099 |
| 1726266600 | 41.74 | 0.17 | 0.41 | 41.65 | 41.93 | 41.65 | 16396 |
| 1726180200 | 41.57 | 0.03 | 0.07 | 41.51 | 41.75 | 41.4677 | 16448 |
| 1726093800 | 41.54 | 0.22 | 0.53 | 41.41 | 41.5884 | 40.99 | 17398 |
| 1726007400 | 41.32 | -0.04 | -0.10 | 41.35 | 41.35 | 40.9 | 28522 |
| 1725921000 | 41.36 | 0.33 | 0.80 | 41.16 | 41.561 | 41.16 | 13495 |
| 1725661800 | 41.03 | -0.32 | -0.77 | 41.55 | 41.73 | 40.86 | 15512 |
| 1725575400 | 41.35 | -0.2 | -0.48 | 41.61 | 41.7 | 41.35 | 23103 |
| 1725489000 | 41.55 | -0.29 | -0.69 | 41.68 | 41.82 | 41.53 | 34639 |
| 1725402600 | 41.84 | -0.76 | -1.78 | 42.4 | 42.4 | 41.84 | 128403 |
| 1725057000 | 42.6 | 0.16 | 0.39 | 42.68 | 42.7899 | 42.4909 | 7710 |
| 1724970600 | 42.435 | 0.37 | 0.87 | 42.51 | 42.7525 | 42.3539 | 11205 |
| 1724884200 | 42.07 | -0.08 | -0.19 | 42.21 | 42.285 | 41.94 | 21582 |
| 1724797800 | 42.1495 | -0.02 | -0.05 | 42.15 | 42.23 | 41.97 | 19402 |
| 1724711400 | 42.17 | 0.02 | 0.05 | 42.14 | 42.2989 | 41.9498 | 13770 |
| 1724452200 | 42.15 | 0.29 | 0.69 | 41.98 | 42.16 | 41.9384 | 20419 |
| 1724365800 | 41.86 | 0.04 | 0.09 | 42.05 | 42.12 | 41.8022 | 11812 |
| 1724279400 | 41.824 | 0.16 | 0.39 | 41.77 | 41.89 | 41.6612 | 17938 |
| 1724193000 | 41.66 | -0.35 | -0.83 | 41.77 | 41.84 | 41.49 | 20028 |
| 1724106600 | 42.01 | 0.45 | 1.08 | 41.9 | 42.01 | 41.69 | 76806 |
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
