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 | -0.28 | -0.669536107126 | 41.82 | 42.6 | 41.38 | 25198 | 41.91492015 | SP |
| 4 | 1.25 | 3.10250682552 | 40.29 | 42.6 | 38.9347 | 54521 | 40.18275167 | SP |
| 12 | 1.8 | 4.5294413689 | 39.74 | 42.6 | 38.9347 | 35409 | 40.40857794 | SP |
| 26 | -0.17 | -0.407576120834 | 41.71 | 45.62 | 38.88 | 35844 | 41.61070604 | SP |
| 52 | -0.82 | -1.9357884797 | 42.36 | 45.62 | 34.6704 | 42992 | 40.77598757 | SP |
| 156 | -10.51 | -20.1921229587 | 52.05 | 53.82 | 34.6704 | 54699 | 43.10855735 | SP |
| 260 | 3.93 | 10.4493485775 | 37.61 | 56.32 | 30.3 | 66201 | 43.28354752 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 41.54 | 0.16 | 0.39 | 41.42 | 41.64 | 41.41 | 24706 |
| 1721341800 | 41.38 | -0.65 | -1.55 | 42 | 42.39 | 41.38 | 22449 |
| 1721255400 | 42.03 | -0.44 | -1.04 | 41.99 | 42.5901 | 41.87 | 35692 |
| 1721169000 | 42.47 | 0.71 | 1.70 | 42.09 | 42.6 | 42.09 | 33466 |
| 1721082600 | 41.76 | 0.11 | 0.26 | 41.82 | 41.92 | 41.65 | 9357 |
| 1720823400 | 41.65 | 0.04 | 0.10 | 41.89 | 42.25 | 41.65 | 13854 |
| 1720737000 | 41.61 | 1.21 | 3.00 | 40.85 | 41.61 | 40.85 | 36949 |
| 1720650600 | 40.4 | 0.42 | 1.05 | 40.09 | 40.41 | 40.03 | 56602 |
| 1720564200 | 39.98 | 0.53 | 1.34 | 39.57 | 40 | 39.4615 | 83053 |
| 1720477800 | 39.45 | 0.08 | 0.20 | 39.53 | 39.75 | 39.34 | 248599 |
| 1720218600 | 39.37 | 0.13 | 0.33 | 39.22 | 39.4 | 38.9347 | 12460 |
| 1720040640 | 39.24 | -0.05 | -0.13 | 39.31 | 39.5 | 39.1 | 25152 |
| 1719959400 | 39.29 | -0.65 | -1.63 | 39.94 | 39.94 | 39.25 | 31134 |
| 1719873000 | 39.94 | 0.16 | 0.40 | 39.85 | 40.17 | 39.8312 | 11933 |
| 1719613800 | 39.78 | -0.22 | -0.55 | 40.15 | 40.34 | 39.68 | 63161 |
| 1719527400 | 40 | -0.05 | -0.14 | 39.95 | 40.01 | 39.66 | 100697 |
| 1719441000 | 40.0546 | 0.02 | 0.06 | 39.91 | 40.1201 | 39.78 | 203326 |
| 1719354600 | 40.03 | -0.45 | -1.11 | 40.43 | 40.43 | 40.01 | 15035 |
| 1719268200 | 40.48 | 0.16 | 0.40 | 40.29 | 40.79 | 40.27 | 15029 |
| 1719009000 | 40.32 | 0.45 | 1.13 | 40 | 40.32 | 40 | 18696 |
| 1718922600 | 39.87 | 0.15 | 0.38 | 39.62 | 39.9 | 39.45 | 67481 |
| 1718749800 | 39.72 | -0.04 | -0.10 | 39.79 | 39.9889 | 39.71 | 38237 |
| 1718663400 | 39.76 | -0.09 | -0.23 | 39.75 | 39.84 | 39.65 | 10490 |
| 1718404200 | 39.8531 | -0.53 | -1.30 | 40.11 | 40.12 | 39.69 | 11858 |
| 1718317800 | 40.38 | -0.09 | -0.22 | 40.45 | 40.45 | 40.14 | 7495 |
| 1718231400 | 40.47 | -0.16 | -0.39 | 41.2 | 41.2 | 40.36 | 62840 |
| 1718145000 | 40.63 | -0.13 | -0.32 | 40.27 | 40.7482 | 40.0101 | 16048 |
| 1718058600 | 40.76 | 0.19 | 0.47 | 40.27 | 40.76 | 39.94 | 21922 |
| 1717799400 | 40.57 | -0.04 | -0.10 | 40.42 | 40.73 | 40.36 | 38790 |
| 1717713000 | 40.61 | -0.17 | -0.42 | 40.72 | 40.7565 | 40.5617 | 12628 |
| 1717626600 | 40.78 | 0.25 | 0.62 | 40.69 | 40.83 | 40.41 | 15056 |
| 1717540200 | 40.53 | -0.13 | -0.32 | 40.51 | 40.72 | 40.39 | 19557 |
| 1717453800 | 40.66 | 0.23 | 0.57 | 40.68 | 41.22 | 40.5918 | 28614 |
| 1717194600 | 40.43 | 0.31 | 0.77 | 40.31 | 40.53 | 40.2203 | 14828 |
| 1717108200 | 40.12 | 0.09 | 0.22 | 40.21 | 40.43 | 39.985 | 18544 |
| 1717021800 | 40.03 | -0.27 | -0.67 | 40.04 | 40.1056 | 39.82 | 21247 |
| 1716935400 | 40.3 | 0.08 | 0.20 | 40.465 | 40.535 | 40.13 | 20405 |
| 1716589800 | 40.22 | -0.17 | -0.42 | 40.5 | 40.5 | 40.17 | 32025 |
| 1716503400 | 40.39 | -0.81 | -1.97 | 41.26 | 41.26 | 40.3059 | 20269 |
| 1716417000 | 41.2 | 0.06 | 0.15 | 41.05 | 41.51 | 41.05 | 66457 |
| 1716330600 | 41.14 | -0.14 | -0.34 | 41.16 | 41.33 | 41.1 | 8155 |
| 1716244200 | 41.28 | 0.11 | 0.26 | 41.17 | 41.43 | 41.17 | 16546 |
| 1715985000 | 41.171 | -0.11 | -0.26 | 41.27 | 41.27 | 41.06 | 11182 |
| 1715898600 | 41.28 | -0.12 | -0.29 | 41.4 | 41.46 | 41.21 | 19578 |
| 1715812200 | 41.4 | 0.27 | 0.66 | 41.41 | 41.7 | 41.36 | 82568 |
| 1715725800 | 41.13 | 0.11 | 0.26 | 41.3 | 41.39 | 40.94 | 90990 |
| 1715639400 | 41.0248 | 0.46 | 1.14 | 40.77 | 41.129 | 40.76 | 7877 |
| 1715380200 | 40.5629 | -0.39 | -0.95 | 41.08 | 41.0977 | 40.56 | 24082 |
| 1715293800 | 40.95 | 0.02 | 0.05 | 40.96 | 41.11 | 40.925 | 18962 |
| 1715207400 | 40.93 | 0.21 | 0.52 | 40.73 | 41.14 | 40.73 | 19878 |
| 1715121000 | 40.72 | 0.13 | 0.32 | 40.59 | 40.73 | 40.43 | 20368 |
| 1715034600 | 40.59 | -0.19 | -0.47 | 40.69 | 40.69 | 40.4602 | 17966 |
| 1714775400 | 40.78 | -0.01 | -0.02 | 41.22 | 41.24 | 40.69 | 19728 |
| 1714689000 | 40.79 | 0.46 | 1.14 | 40.81 | 40.8378 | 40.27 | 22177 |
| 1714602600 | 40.33 | 0.54 | 1.36 | 39.9 | 40.7932 | 39.9 | 25947 |
| 1714516200 | 39.79 | -0.19 | -0.48 | 39.91 | 40.21 | 39.79 | 18835 |
| 1714429800 | 39.98 | 0.46 | 1.16 | 39.74 | 40.12 | 39.74 | 11311 |
| 1714170600 | 39.52 | 0.43 | 1.10 | 39.06 | 39.645 | 39.06 | 13990 |
| 1714084200 | 39.09 | -0.41 | -1.04 | 39.25 | 39.25 | 38.89 | 47497 |
| 1713997800 | 39.5 | -0.29 | -0.73 | 39.74 | 39.74 | 39.3401 | 10089 |
| 1713911400 | 39.79 | 0.49 | 1.25 | 39.48 | 40 | 39.44 | 25614 |
| 1713825000 | 39.3 | 0.16 | 0.41 | 39.31 | 39.65 | 39.18 | 53584 |
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
