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 | 0.15 | 0.358337314859 | 41.86 | 42.6 | 40.8 | 53201 | 41.56766096 | CS |
| 4 | 2.78 | 7.08641345909 | 39.23 | 43.52 | 36.61 | 62341 | 40.80309901 | CS |
| 12 | 1.68 | 4.16563352343 | 40.33 | 43.52 | 36.3457 | 60241 | 39.66897538 | CS |
| 26 | 9.18 | 27.962229668 | 32.83 | 43.52 | 30.05 | 61253 | 37.34072442 | CS |
| 52 | 10.61 | 33.7898089172 | 31.4 | 43.52 | 28.86 | 62655 | 34.80603459 | CS |
| 156 | -1.73 | -3.95518975766 | 43.74 | 45.09 | 22.06 | 48357 | 33.17147791 | CS |
| 260 | 6.84 | 19.4483935172 | 35.17 | 45.84 | 18.6 | 42509 | 33.34160554 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 41.37 | 0.08 | 0.19 | 41.16 | 41.46 | 40.8 | 45420 |
| 1732059300 | 41.29 | -0.3 | -0.72 | 41.1 | 41.56 | 40.835 | 30449 |
| 1731972900 | 41.59 | -0.4 | -0.95 | 42.02 | 42.2 | 41.59 | 41051 |
| 1731713700 | 41.99 | 0.45 | 1.08 | 41.75 | 42.4 | 41.36 | 55555 |
| 1731627300 | 41.54 | -0.59 | -1.40 | 42.19 | 42.49 | 41.2917 | 106286 |
| 1731540900 | 42.13 | -0.27 | -0.64 | 42.87 | 43.52 | 42.09 | 92295 |
| 1731454500 | 42.4 | -0.8 | -1.85 | 42.36 | 43.3 | 41.81 | 64418 |
| 1731368100 | 43.2 | 1.84 | 4.45 | 42.08 | 43.3 | 41.86 | 53704 |
| 1731108900 | 41.36 | 0.28 | 0.68 | 41.5 | 41.91 | 41.1 | 70222 |
| 1731022500 | 41.08 | -2.17 | -5.02 | 42.75 | 42.87 | 41 | 77895 |
| 1730936100 | 43.25 | 5.19 | 13.64 | 40.25 | 43.3 | 40.24 | 189158 |
| 1730849700 | 38.06 | 0.56 | 1.49 | 37.54 | 38.44 | 37.06 | 60174 |
| 1730763300 | 37.5 | -0.31 | -0.82 | 37.52 | 38.06 | 36.61 | 54573 |
| 1730500500 | 37.81 | -0.34 | -0.89 | 38.58 | 38.65 | 37.68 | 50145 |
| 1730414100 | 38.15 | -0.93 | -2.38 | 38.97 | 38.97 | 38.07 | 43959 |
| 1730327700 | 39.08 | 0.37 | 0.96 | 38.6 | 39.79 | 38.38 | 40012 |
| 1730241300 | 38.71 | -0.04 | -0.10 | 38.47 | 38.94 | 38.47 | 37653 |
| 1730154900 | 38.75 | 0.9 | 2.38 | 38.32 | 39.26 | 38.23 | 68622 |
| 1729895700 | 37.85 | -1.02 | -2.62 | 39.21 | 39.39 | 37.76 | 37401 |
| 1729809300 | 38.87 | -0.4 | -1.02 | 39.23 | 39.23 | 38.545 | 46205 |
| 1729722900 | 39.27 | 0.41 | 1.06 | 38.66 | 39.325 | 38.66 | 36750 |
| 1729636500 | 38.86 | 0.38 | 0.99 | 38.48 | 39 | 38.48 | 30166 |
| 1729550100 | 38.48 | -1.15 | -2.90 | 39.76 | 39.98 | 38.43 | 51940 |
| 1729290900 | 39.63 | -0.37 | -0.93 | 39.98 | 40.19 | 39.55 | 50264 |
| 1729204500 | 40 | -0.19 | -0.47 | 40.275 | 40.63 | 39.8524 | 67187 |
| 1729118100 | 40.19 | 0.31 | 0.78 | 40.33 | 40.69 | 36.42 | 86506 |
| 1729031700 | 39.88 | 1.08 | 2.78 | 38.99 | 40.51 | 38.81 | 82504 |
| 1728945300 | 38.8 | 0.38 | 0.99 | 38.4 | 39.08 | 38.2 | 39319 |
| 1728686100 | 38.42 | 1.17 | 3.14 | 37.41 | 38.61 | 37.41 | 31239 |
| 1728599700 | 37.25 | -0.08 | -0.21 | 37 | 37.29 | 36.68 | 38070 |
| 1728513300 | 37.33 | 0.38 | 1.03 | 36.96 | 37.54 | 36.4761 | 28529 |
| 1728426900 | 36.95 | -0.21 | -0.57 | 37.19 | 37.47 | 36.95 | 21132 |
| 1728340500 | 37.16 | -0.19 | -0.51 | 37.18 | 37.49 | 36.87 | 34530 |
| 1728081300 | 37.35 | 0.5 | 1.36 | 37.41 | 37.75 | 37.22 | 43335 |
| 1727994900 | 36.85 | -0.18 | -0.49 | 36.92 | 37.1 | 36.3457 | 35231 |
| 1727908500 | 37.03 | -0.72 | -1.91 | 37.26 | 37.69 | 36.9 | 44964 |
| 1727822100 | 37.75 | -1.16 | -2.98 | 38.67 | 38.67 | 37.56 | 32794 |
| 1727735700 | 38.91 | 1.08 | 2.85 | 37.77 | 39.06 | 37.565 | 67051 |
| 1727476500 | 37.83 | -0.15 | -0.39 | 38.33 | 38.77 | 37.74 | 43637 |
| 1727390100 | 37.98 | -0.18 | -0.47 | 38.46 | 38.73 | 37.86 | 70911 |
| 1727303700 | 38.16 | -0.73 | -1.88 | 38.86 | 39.155 | 38.13 | 52642 |
| 1727217300 | 38.89 | -0.49 | -1.23 | 39.38 | 39.38 | 38.79 | 43604 |
| 1727130900 | 39.375 | -0.22 | -0.54 | 39.68 | 39.68 | 39.12 | 48819 |
| 1726871700 | 39.59 | -1.01 | -2.49 | 40.38 | 40.38 | 39.53 | 324192 |
| 1726785300 | 40.6 | 0.85 | 2.14 | 40.52 | 40.635 | 39.67 | 85008 |
| 1726698900 | 39.75 | 0.09 | 0.23 | 39.64 | 41.02 | 38.88 | 61510 |
| 1726612500 | 39.66 | -0.13 | -0.33 | 40.04 | 40.63 | 39.58 | 72001 |
| 1726526100 | 39.79 | 0.47 | 1.20 | 39.43 | 39.91 | 38.98 | 56120 |
| 1726266900 | 39.32 | 0.9 | 2.34 | 38.79 | 39.43 | 38.73 | 44042 |
| 1726180500 | 38.42 | 0.09 | 0.23 | 38.52 | 38.655 | 38.14 | 36061 |
| 1726094100 | 38.33 | -0.57 | -1.47 | 38.68 | 38.87 | 37.54 | 137467 |
| 1726007700 | 38.9 | 0.46 | 1.20 | 38.52 | 38.94 | 38.2325 | 54917 |
| 1725921300 | 38.44 | 0.07 | 0.18 | 38.45 | 38.89 | 38.26 | 56672 |
| 1725662100 | 38.37 | -0.77 | -1.97 | 39.31 | 39.37 | 38.37 | 29526 |
| 1725575700 | 39.14 | -0.11 | -0.28 | 39.39 | 39.39 | 38.68 | 35328 |
| 1725489300 | 39.25 | -0.57 | -1.43 | 39.75 | 39.815 | 39.23 | 45628 |
| 1725402900 | 39.82 | -0.46 | -1.14 | 39.98 | 40.39 | 39.69 | 79785 |
| 1725057300 | 40.28 | 0.13 | 0.32 | 40.35 | 40.39 | 39.82 | 61691 |
| 1724970900 | 40.15 | 0.16 | 0.40 | 40.33 | 40.51 | 39.52 | 67824 |
| 1724884500 | 39.99 | -0.1 | -0.25 | 40.1 | 40.56 | 39.7 | 64580 |
| 1724798100 | 40.09 | 0.09 | 0.23 | 39.83 | 40.17 | 39.24 | 60046 |
| 1724711700 | 40 | 0.04 | 0.10 | 40.25 | 40.42 | 39.66 | 51445 |
| 1724452500 | 39.96 | 1.72 | 4.50 | 38.59 | 40.48 | 38.11 | 90512 |
| 1724366100 | 38.24 | 0.33 | 0.87 | 37.82 | 38.34 | 37.72 | 32431 |
| 1724279700 | 37.91 | 0.13 | 0.34 | 38.14 | 38.14 | 37.18 | 49276 |
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
