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 | 0.6 | 1.46305779078 | 41.01 | 42.1486 | 40.89 | 696889 | 41.89928402 | SP |
| 4 | 0.18 | 0.434467776973 | 41.43 | 42.1486 | 40.155 | 386093 | 41.39849978 | SP |
| 12 | -0.29 | -0.692124105012 | 41.9 | 43.29 | 38.35 | 368089 | 41.17981915 | SP |
| 26 | -2.18 | -4.97830554921 | 43.79 | 43.98 | 38.35 | 749289 | 41.49686861 | SP |
| 52 | 2.55 | 6.52841781874 | 39.06 | 45.22 | 37.02 | 720060 | 40.93171559 | SP |
| 156 | 12.86 | 44.7304347826 | 28.75 | 45.22 | 25.8075 | 823289 | 37.549596 | SP |
| 260 | 10.05 | 31.8441064639 | 31.56 | 45.22 | 12.23 | 944213 | 30.55103239 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731367800 | 41.99 | 0.12 | 0.29 | 41.73 | 42.09 | 41.6244 | 223142 |
| 1731108600 | 41.87 | -0.16 | -0.38 | 41.86 | 41.925 | 41.535 | 1583695 |
| 1731022200 | 42.03 | 0.15 | 0.36 | 41.95 | 42.1486 | 41.68 | 1157118 |
| 1730935800 | 41.88 | 0.83 | 2.02 | 41.44 | 42.095 | 41.26 | 403522 |
| 1730849400 | 41.05 | 0.24 | 0.59 | 41.01 | 41.195 | 40.89 | 138737 |
| 1730763000 | 40.81 | 0.59 | 1.47 | 40.56 | 40.96 | 40.535 | 235319 |
| 1730500200 | 40.22 | -0.23 | -0.57 | 40.93 | 41.08 | 40.155 | 165638 |
| 1730413800 | 40.45 | 0.14 | 0.35 | 40.38 | 40.6999 | 40.315 | 439372 |
| 1730327400 | 40.31 | -0.02 | -0.05 | 40.36 | 40.6026 | 40.25 | 164592 |
| 1730241000 | 40.33 | -0.55 | -1.35 | 40.68 | 40.75 | 40.191 | 245795 |
| 1730154600 | 40.88 | -0.32 | -0.78 | 40.43 | 40.88 | 40.33 | 277984 |
| 1729895400 | 41.2 | 0.11 | 0.27 | 41.33 | 41.45 | 41.095 | 347557 |
| 1729809000 | 41.09 | -0.03 | -0.07 | 41.24 | 41.37 | 40.86 | 402885 |
| 1729722600 | 41.12 | -0.29 | -0.70 | 41.23 | 41.3 | 40.86 | 156053 |
| 1729636200 | 41.41 | 0.08 | 0.19 | 41.42 | 41.54 | 41.24 | 165918 |
| 1729549800 | 41.33 | -0.1 | -0.24 | 41.7 | 41.76 | 41.2802 | 200065 |
| 1729290600 | 41.43 | -0.14 | -0.34 | 41.43 | 41.53 | 41.16 | 182615 |
| 1729204200 | 41.57 | 0.21 | 0.51 | 41.33 | 41.63 | 41.31 | 188262 |
| 1729117800 | 41.36 | 0.21 | 0.51 | 41.33 | 41.481 | 41.28 | 246960 |
| 1729031400 | 41.15 | -1.35 | -3.18 | 41.43 | 41.495 | 41.1 | 859932 |
| 1728945000 | 42.5 | -0.02 | -0.05 | 42.29 | 42.56 | 42.22 | 302970 |
| 1728685800 | 42.52 | 0.12 | 0.28 | 42.31 | 42.695 | 42.31 | 210432 |
| 1728599400 | 42.4 | 0.32 | 0.76 | 42.22 | 42.56 | 42.04 | 202926 |
| 1728513000 | 42.08 | 0.09 | 0.21 | 41.63 | 42.13 | 41.54 | 390742 |
| 1728426600 | 41.99 | -1.07 | -2.48 | 42.53 | 42.53 | 41.8 | 550564 |
| 1728340200 | 43.06 | 0.25 | 0.58 | 43 | 43.29 | 42.82 | 465781 |
| 1728081000 | 42.81 | 0.45 | 1.06 | 42.64 | 42.915 | 42.3843 | 378164 |
| 1727994600 | 42.36 | 0.56 | 1.34 | 41.87 | 42.435 | 41.6 | 929788 |
| 1727908200 | 41.8 | 0.46 | 1.11 | 42 | 42.11 | 41.42 | 406390 |
| 1727821800 | 41.34 | 0.86 | 2.12 | 40.25 | 41.49 | 40.18 | 628986 |
| 1727735400 | 40.48 | 0.15 | 0.37 | 40.2 | 40.56 | 40.077 | 498093 |
| 1727476200 | 40.33 | 0.66 | 1.66 | 39.85 | 40.36 | 39.83 | 217531 |
| 1727389800 | 39.67 | -0.79 | -1.95 | 39.62 | 39.99 | 39.546 | 451902 |
| 1727303400 | 40.46 | -0.75 | -1.82 | 41.06 | 41.18 | 40.405 | 240086 |
| 1727217000 | 41.21 | 0.1 | 0.24 | 41.53 | 41.59 | 41.155 | 268610 |
| 1727130600 | 41.11 | 0.42 | 1.03 | 40.76 | 41.32 | 40.67 | 406313 |
| 1726871400 | 40.69 | -0.07 | -0.17 | 40.62 | 40.775 | 40.32 | 180908 |
| 1726785000 | 40.76 | 0.46 | 1.14 | 40.87 | 41.115 | 40.5769 | 310186 |
| 1726698600 | 40.3 | 0.03 | 0.07 | 40.23 | 40.77 | 40.15 | 243931 |
| 1726612200 | 40.27 | 0.33 | 0.83 | 39.91 | 40.3025 | 39.84 | 244334 |
| 1726525800 | 39.94 | 0.49 | 1.24 | 39.77 | 40.04 | 39.615 | 216220 |
| 1726266600 | 39.45 | 0.18 | 0.46 | 39.45 | 39.73 | 39.39 | 486382 |
| 1726180200 | 39.27 | 0.33 | 0.85 | 39.08 | 39.335 | 38.83 | 327659 |
| 1726093800 | 38.94 | -0.14 | -0.36 | 39.16 | 39.17 | 38.35 | 388318 |
| 1726007400 | 39.08 | -0.79 | -1.98 | 39.92 | 39.92 | 38.77 | 690899 |
| 1725921000 | 39.87 | 0.24 | 0.61 | 39.71 | 40.2 | 39.67 | 259905 |
| 1725661800 | 39.63 | -0.54 | -1.34 | 40.21 | 40.38 | 39.46 | 309221 |
| 1725575400 | 40.17 | -0.25 | -0.62 | 40.71 | 40.71 | 40.14 | 397780 |
| 1725489000 | 40.42 | -0.47 | -1.15 | 40.84 | 41.095 | 40.3543 | 321771 |
| 1725402600 | 40.89 | -1.06 | -2.53 | 41.24 | 41.24 | 40.685 | 518059 |
| 1725057000 | 41.95 | -0.08 | -0.19 | 41.65 | 41.975 | 41.52 | 368194 |
| 1724970600 | 42.03 | 0.36 | 0.86 | 41.84 | 42.195 | 41.52 | 481374 |
| 1724884200 | 41.67 | -0.31 | -0.74 | 41.71 | 41.85 | 41.5 | 380452 |
| 1724797800 | 41.98 | -0.27 | -0.64 | 42.23 | 42.32 | 41.9 | 181108 |
| 1724711400 | 42.25 | 0.5 | 1.20 | 42.17 | 42.51 | 41.99 | 341477 |
| 1724452200 | 41.75 | 0.63 | 1.53 | 41.33 | 41.8202 | 41.32 | 165973 |
| 1724365800 | 41.12 | 0.06 | 0.15 | 41.01 | 41.25 | 40.99 | 270880 |
| 1724279400 | 41.06 | 0.01 | 0.02 | 41.18 | 41.41 | 41.005 | 288241 |
| 1724193000 | 41.05 | -0.9 | -2.15 | 41.9 | 41.9 | 41.03 | 365907 |
| 1724106600 | 41.95 | 0.23 | 0.55 | 41.78 | 42.355 | 41.78 | 261623 |
| 1723847400 | 41.72 | 0.01 | 0.02 | 41.46 | 41.78 | 41.46 | 270042 |
| 1723761000 | 41.71 | 0.4 | 0.97 | 41.5 | 41.865 | 41.5 | 255796 |
| 1723674600 | 41.31 | 0.27 | 0.66 | 41.2 | 41.41 | 41.0621 | 226672 |
| 1723588200 | 41.04 | -0.19 | -0.46 | 41.09 | 41.13 | 40.8 | 282809 |
| 1723501800 | 41.23 | 0.27 | 0.66 | 41.14 | 41.43 | 41.08 | 317958 |
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
