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 | 0.002 | 0.00480653689018 | 41.61 | 41.6802 | 41.36 | 1430 | 41.5435717 | SP |
| 4 | 0.332 | 0.804263565891 | 41.28 | 41.78 | 40.7399 | 23324 | 40.84596392 | SP |
| 12 | 0.722 | 1.76571288824 | 40.89 | 41.78 | 40.5572 | 9430 | 40.92317528 | SP |
| 26 | 1.182 | 2.92357160524 | 40.43 | 41.78 | 40.19 | 11899 | 41.03936314 | SP |
| 52 | 1.5108 | 3.76746830519 | 40.1012 | 41.78 | 37.9642 | 9819 | 40.52116828 | SP |
| 156 | 1.872 | 4.71061902365 | 39.74 | 41.78 | 37.0696 | 5822 | 40.40628661 | SP |
| 260 | 1.872 | 4.71061902365 | 39.74 | 41.78 | 37.0696 | 5822 | 40.40628661 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 41.5684 | 0.19 | 0.47 | 41.51 | 41.5684 | 41.46 | 3399 |
| 1721428200 | 41.3736 | -0.09 | -0.21 | 41.38 | 41.38 | 41.36 | 471 |
| 1721341800 | 41.46 | -0.14 | -0.35 | 41.6039 | 41.67 | 41.46 | 1660 |
| 1721255400 | 41.6039 | -0.08 | -0.18 | 41.5 | 41.64 | 41.5 | 1397 |
| 1721169000 | 41.6802 | 0.07 | 0.17 | 41.61 | 41.6802 | 41.61 | 225 |
| 1721082600 | 41.61 | -0.09 | -0.21 | 41.6 | 41.62 | 41.59 | 385 |
| 1720823400 | 41.6985 | 0.01 | 0.02 | 41.53 | 41.78 | 41.53 | 11373 |
| 1720737000 | 41.6921 | 0.25 | 0.59 | 41.447 | 41.75 | 41.447 | 1641 |
| 1720650600 | 41.447 | 0.19 | 0.45 | 41.29 | 41.46 | 41.29 | 1114 |
| 1720564200 | 41.26 | -0.09 | -0.21 | 41.23 | 41.31 | 41.23 | 1482 |
| 1720477800 | 41.3477 | -0.01 | -0.01 | 41.29 | 41.3489 | 41.27 | 1170 |
| 1720218600 | 41.3532 | 0.13 | 0.32 | 41.2216 | 41.4 | 41.2216 | 1911 |
| 1720040640 | 41.2216 | 0.27 | 0.66 | 40.9501 | 41.3 | 40.9501 | 181 |
| 1719959400 | 40.9501 | 0.16 | 0.39 | 40.79 | 40.9501 | 40.78 | 424 |
| 1719873000 | 40.79 | -0.29 | -0.71 | 40.76 | 40.81 | 40.7399 | 367033 |
| 1719613800 | 41.08 | -0.22 | -0.53 | 41.2994 | 41.2994 | 41.08 | 179470 |
| 1719527400 | 41.2994 | 0.06 | 0.15 | 41.2394 | 41.2994 | 41.2394 | 0 |
| 1719441000 | 41.2394 | -0.11 | -0.27 | 41.35 | 41.35 | 41.17 | 986 |
| 1719354600 | 41.35 | 0.03 | 0.07 | 41.28 | 41.35 | 41.25 | 1653 |
| 1719268200 | 41.32 | -0.02 | -0.05 | 41.28 | 41.33 | 41.28 | 1562 |
| 1719009000 | 41.34 | -0.05 | -0.12 | 41.27 | 41.35 | 41.19 | 3007 |
| 1718922600 | 41.39 | 0.03 | 0.06 | 41.3634 | 41.39 | 41.218 | 2323 |
| 1718749800 | 41.3634 | 0.14 | 0.35 | 41.17 | 41.4086 | 41.17 | 3327 |
| 1718663400 | 41.22 | 0.03 | 0.08 | 41.1 | 41.24 | 41.07 | 2689 |
| 1718404200 | 41.1861 | -0.15 | -0.35 | 41.3318 | 41.3318 | 41.175 | 1151 |
| 1718317800 | 41.3318 | 0.14 | 0.34 | 41.3 | 41.34 | 41.2697 | 2504 |
| 1718231400 | 41.19 | 0.13 | 0.30 | 41.065 | 41.28 | 41.065 | 4028 |
| 1718145000 | 41.065 | 0.07 | 0.18 | 40.94 | 41.065 | 40.93 | 801 |
| 1718058600 | 40.9907 | 0 | 0.00 | 40.93 | 40.9907 | 40.92 | 1711 |
| 1717799400 | 40.99 | -0.22 | -0.53 | 41 | 41.01 | 40.97 | 2312 |
| 1717713000 | 41.21 | 0.01 | 0.03 | 41.1975 | 41.21 | 41.085 | 27833 |
| 1717626600 | 41.1975 | 0.03 | 0.07 | 41.17 | 41.21 | 41.1199 | 712 |
| 1717540200 | 41.169 | -0.02 | -0.04 | 41.07 | 41.169 | 41.07 | 1085 |
| 1717453800 | 41.1858 | -0.13 | -0.31 | 41.08 | 41.22 | 41.08 | 1269 |
| 1717194600 | 41.3127 | 0.12 | 0.30 | 41.19 | 41.34 | 41.19 | 1610 |
| 1717108200 | 41.19 | 0.16 | 0.39 | 41.1 | 41.2299 | 41.1 | 6027 |
| 1717021800 | 41.03 | -0.01 | -0.02 | 41.04 | 41.14 | 41 | 14156 |
| 1716935400 | 41.04 | -0.14 | -0.34 | 41.12 | 41.12 | 41.04 | 1208 |
| 1716589800 | 41.1804 | 0.14 | 0.35 | 41.0386 | 41.24 | 41.0386 | 21216 |
| 1716503400 | 41.0386 | -0.19 | -0.46 | 41.2298 | 41.2298 | 41.0386 | 1402 |
| 1716417000 | 41.2298 | -0.13 | -0.30 | 41.3559 | 41.3559 | 41.2298 | 1510 |
| 1716330600 | 41.3559 | -0.03 | -0.06 | 41.381 | 41.381 | 41.3559 | 190 |
| 1716244200 | 41.381 | 0.04 | 0.10 | 41.3402 | 41.42 | 41.3402 | 1334 |
| 1715985000 | 41.3402 | -0.05 | -0.13 | 41.3929 | 41.3929 | 41.29 | 272 |
| 1715898600 | 41.3929 | -0.15 | -0.37 | 41.44 | 41.46 | 41.3929 | 1311 |
| 1715812200 | 41.5463 | 0.3 | 0.72 | 41.41 | 41.57 | 41.41 | 237 |
| 1715725800 | 41.2502 | 0.03 | 0.07 | 41.22 | 41.28 | 41.22 | 673 |
| 1715639400 | 41.22 | 0.08 | 0.18 | 41.1446 | 41.23 | 41.1446 | 1046 |
| 1715380200 | 41.1446 | -0.07 | -0.17 | 41.18 | 41.18 | 41.09 | 1080 |
| 1715293800 | 41.2136 | 0.07 | 0.17 | 41.142 | 41.2136 | 41.142 | 66 |
| 1715207400 | 41.142 | -0.08 | -0.19 | 41.09 | 41.155 | 41.09 | 434 |
| 1715121000 | 41.2208 | -0.01 | -0.01 | 41.2266 | 41.3 | 41.2208 | 729 |
| 1715034600 | 41.2266 | 0.1 | 0.24 | 41.1261 | 41.26 | 41.1261 | 3239 |
| 1714775400 | 41.1261 | 0.24 | 0.58 | 41.1 | 41.1599 | 41.07 | 3706 |
| 1714689000 | 40.8901 | 0.21 | 0.52 | 40.77 | 40.9094 | 40.72 | 1318 |
| 1714602600 | 40.6778 | -0.09 | -0.22 | 40.5572 | 40.68 | 40.5572 | 327 |
| 1714516200 | 40.768 | -0.29 | -0.71 | 40.89 | 41.019 | 40.768 | 2728 |
| 1714429800 | 41.0582 | 0.14 | 0.34 | 40.9211 | 41.0582 | 40.9211 | 939 |
| 1714170600 | 40.9211 | 0.12 | 0.29 | 40.8042 | 40.959 | 40.8042 | 1551 |
| 1714084200 | 40.8042 | -0.06 | -0.16 | 40.76 | 40.84 | 40.76 | 1131 |
| 1713997800 | 40.8689 | -0.18 | -0.44 | 40.94 | 40.94 | 40.79 | 864 |
| 1713911400 | 41.05 | -0.02 | -0.05 | 40.97 | 41.1494 | 40.97 | 2655 |
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
