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 | -0.14 | -0.339888322408 | 41.19 | 41.4 | 40.44 | 19750 | 40.90857603 | SP |
| 4 | 0.93 | 2.31804586241 | 40.12 | 41.8267 | 40.12 | 8815 | 41.06207737 | SP |
| 12 | 0.66 | 1.63406783857 | 40.39 | 41.8267 | 38.5 | 16488 | 40.95157101 | SP |
| 26 | 4.25 | 11.5489130435 | 36.8 | 41.8267 | 36.0308 | 18201 | 40.09075524 | SP |
| 52 | 4.86 | 13.4291240674 | 36.19 | 41.8267 | 33.186 | 26000 | 37.05319131 | SP |
| 156 | -3.97 | -8.81830297645 | 45.02 | 46.4448 | 28.28 | 19888 | 37.12773898 | SP |
| 260 | 9.79 | 31.317978247 | 31.26 | 47.14 | 19.73 | 20914 | 35.02503629 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 41.05 | 0.15 | 0.37 | 41 | 41.4 | 40.99 | 201009 |
| 1722292500 | 40.9 | -0.13 | -0.32 | 41.1 | 41.1 | 40.7953 | 83648 |
| 1722033300 | 41.03 | 0.32 | 0.78 | 40.86 | 41.1185 | 40.86 | 2587 |
| 1721946900 | 40.7116 | -0.11 | -0.27 | 40.51 | 40.9499 | 40.49 | 1469 |
| 1721860500 | 40.82 | -0.31 | -0.75 | 41.21 | 41.21 | 40.815 | 4072 |
| 1721774100 | 41.13 | -0.37 | -0.89 | 41.19 | 41.2124 | 41.1 | 5391 |
| 1721687700 | 41.5011 | 0.49 | 1.20 | 41.3 | 41.54 | 41.2901 | 2793 |
| 1721428500 | 41.01 | -0.25 | -0.61 | 41.0506 | 41.13 | 40.99 | 2824 |
| 1721342100 | 41.26 | -0.43 | -1.03 | 41.72 | 41.72 | 41.23 | 2501 |
| 1721255700 | 41.69 | 0.01 | 0.02 | 41.739 | 41.7471 | 41.48 | 2034 |
| 1721169300 | 41.68 | 0.08 | 0.19 | 41.38 | 41.68 | 41.2401 | 2891 |
| 1721082900 | 41.6 | -0.08 | -0.19 | 41.63 | 41.74 | 41.46 | 24047 |
| 1720823700 | 41.6799 | 0.33 | 0.80 | 41.8267 | 41.8267 | 41.6799 | 1956 |
| 1720737300 | 41.35 | 0.1 | 0.24 | 41.4 | 41.4012 | 41.27 | 2019 |
| 1720650900 | 41.25 | 0.63 | 1.55 | 41 | 41.25 | 40.9852 | 1848 |
| 1720564500 | 40.62 | -0.33 | -0.81 | 40.77 | 40.82 | 40.62 | 4987 |
| 1720478100 | 40.95 | -0.29 | -0.70 | 41.22 | 41.22 | 40.9413 | 3257 |
| 1720218900 | 41.24 | 0.29 | 0.71 | 41.33 | 41.33 | 41.1 | 6645 |
| 1720040640 | 40.95 | 0.63 | 1.56 | 40.69 | 40.95 | 40.69 | 6684 |
| 1719959700 | 40.3222 | 0.05 | 0.13 | 40.12 | 40.3222 | 40.12 | 3643 |
| 1719873300 | 40.27 | 0.28 | 0.70 | 40.3 | 40.32 | 40.2 | 3970 |
| 1719614100 | 39.99 | 0.19 | 0.46 | 39.9 | 39.9906 | 39.85 | 17916 |
| 1719527700 | 39.805 | 0.12 | 0.29 | 39.8 | 39.935 | 39.725 | 5228 |
| 1719441300 | 39.69 | -0.15 | -0.38 | 39.54 | 39.69 | 39.54 | 2053 |
| 1719354900 | 39.84 | -0.27 | -0.66 | 39.88 | 39.93 | 39.7505 | 3256 |
| 1719268500 | 40.105 | 0.18 | 0.46 | 39.83 | 40.15 | 39.83 | 2705 |
| 1719009300 | 39.92 | -0.52 | -1.29 | 39.97 | 39.97 | 39.8 | 15279 |
| 1718922900 | 40.44 | 0.19 | 0.47 | 40.24 | 40.44 | 40.24 | 8968 |
| 1718750100 | 40.25 | 0.36 | 0.89 | 39.97 | 40.25 | 39.94 | 4392 |
| 1718663700 | 39.8944 | 0.15 | 0.38 | 39.63 | 39.8944 | 39.615 | 4617 |
| 1718404500 | 39.7416 | -0.37 | -0.92 | 39.64 | 39.7416 | 39.46 | 5979 |
| 1718318100 | 40.11 | -0.61 | -1.51 | 40.52 | 40.52 | 40.0238 | 4963 |
| 1718231700 | 40.724 | 0.39 | 0.98 | 40.98 | 41.02 | 40.724 | 10095 |
| 1718145300 | 40.33 | -0.65 | -1.59 | 40.37 | 40.385 | 40.2 | 8127 |
| 1718058900 | 40.98 | 0.15 | 0.37 | 40.7 | 40.98 | 40.6712 | 332644 |
| 1717799700 | 40.83 | -0.44 | -1.07 | 40.905 | 40.9942 | 40.83 | 1511 |
| 1717713300 | 41.27 | 0.34 | 0.83 | 41.01 | 41.31 | 41.01 | 8283 |
| 1717626900 | 40.93 | 0.13 | 0.32 | 40.91 | 40.9577 | 40.82 | 4344 |
| 1717540500 | 40.8 | -0.57 | -1.38 | 40.85 | 40.93 | 40.67 | 6208 |
| 1717454100 | 41.37 | -0.26 | -0.62 | 41.7 | 41.7 | 38.5 | 2283 |
| 1717194900 | 41.6287 | 0.45 | 1.10 | 41.49 | 41.6287 | 41.364 | 3197 |
| 1717108500 | 41.175 | 0.42 | 1.03 | 41.13 | 41.31 | 41.13 | 2788 |
| 1717022100 | 40.755 | -0.72 | -1.72 | 40.93 | 40.99 | 40.7 | 61426 |
| 1716935700 | 41.47 | 0.26 | 0.63 | 41.46 | 41.55 | 41.25 | 4035 |
| 1716590100 | 41.21 | 0.38 | 0.93 | 41.03 | 41.3091 | 41.03 | 6978 |
| 1716503700 | 40.83 | -0.11 | -0.27 | 41.37 | 41.37 | 40.75 | 7779 |
| 1716417300 | 40.9421 | -0.49 | -1.18 | 41.12 | 41.12 | 40.84 | 5793 |
| 1716330900 | 41.43 | 0.11 | 0.27 | 41.33 | 41.43 | 41.26 | 11589 |
| 1716244500 | 41.32 | -0.12 | -0.29 | 41.43 | 41.49 | 41.29 | 7028 |
| 1715985300 | 41.44 | 0.2 | 0.49 | 41.2 | 41.4699 | 41.2 | 50354 |
| 1715898900 | 41.2385 | -0.06 | -0.15 | 41.38 | 41.4122 | 41.19 | 63661 |
| 1715812500 | 41.3 | 0.2 | 0.49 | 41.23 | 41.3766 | 41.12 | 4889 |
| 1715726100 | 41.1002 | 0.4 | 0.99 | 41.01 | 41.1002 | 40.901 | 41413 |
| 1715639700 | 40.6984 | 0.09 | 0.21 | 40.78 | 40.83 | 40.67 | 26325 |
| 1715380500 | 40.6129 | 0.17 | 0.43 | 40.76 | 40.76 | 40.57 | 6448 |
| 1715294100 | 40.44 | 0.21 | 0.52 | 40.14 | 40.52 | 40.14 | 8988 |
| 1715207700 | 40.23 | -0.12 | -0.30 | 40.04 | 40.2611 | 40.04 | 3748 |
| 1715121300 | 40.35 | 0.16 | 0.40 | 40.39 | 40.43 | 40.29 | 3800 |
| 1715034900 | 40.19 | 0.51 | 1.29 | 39.93 | 40.2 | 39.93 | 7117 |
| 1714775700 | 39.68 | 0.16 | 0.40 | 39.77 | 39.77 | 39.59 | 5535 |
| 1714689300 | 39.52 | 0.43 | 1.10 | 39.43 | 39.6099 | 39.3607 | 3973 |
| 1714602900 | 39.09 | -0.13 | -0.33 | 39.24 | 39.41 | 38.96 | 25381 |
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
