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 | 1.13 | 2.74072277468 | 41.23 | 42.46 | 41.03 | 153456 | 41.35956688 | SP |
| 4 | 1.26 | 3.06569343066 | 41.1 | 42.46 | 40.23 | 187053 | 40.77287787 | SP |
| 12 | 2.52 | 6.32530120482 | 39.84 | 43.14 | 39.65 | 173859 | 41.15908535 | SP |
| 26 | 0.75 | 1.80245133381 | 41.61 | 43.14 | 39.23 | 202517 | 40.87765879 | SP |
| 52 | 1.98 | 4.90341753343 | 40.38 | 43.7031 | 36.58 | 242996 | 40.50792244 | SP |
| 156 | -17.37 | -29.0808638875 | 59.73 | 60.18 | 36.02 | 319629 | 45.74092228 | SP |
| 260 | -17.7 | -29.4705294705 | 60.06 | 61.73 | 35.5078 | 386382 | 48.79525249 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 41.68 | 0.52 | 1.26 | 41.59 | 41.73 | 41.5803 | 165290 |
| 1720564500 | 41.16 | -0.01 | -0.02 | 41.14 | 41.2232 | 41.03 | 127182 |
| 1720478100 | 41.17 | -0.17 | -0.41 | 41.28 | 41.33 | 41.13 | 125266 |
| 1720218900 | 41.34 | 0.21 | 0.51 | 41.23 | 41.39 | 41.1106 | 196086 |
| 1720040640 | 41.13 | 0.51 | 1.26 | 40.87 | 41.21 | 40.87 | 130101 |
| 1719959700 | 40.62 | 0.17 | 0.42 | 40.42 | 40.63 | 40.41 | 186761 |
| 1719873300 | 40.45 | -0.12 | -0.30 | 40.72 | 40.825 | 40.35 | 205517 |
| 1719614100 | 40.57 | 0.23 | 0.57 | 40.47 | 40.66 | 40.46 | 351801 |
| 1719527700 | 40.34 | 0.07 | 0.17 | 40.26 | 40.42 | 40.25 | 221656 |
| 1719441300 | 40.27 | -0.4 | -0.98 | 40.23 | 40.35 | 40.23 | 161642 |
| 1719354900 | 40.67 | -0.15 | -0.37 | 40.73 | 40.75 | 40.53 | 355481 |
| 1719268500 | 40.82 | 0.39 | 0.96 | 40.7 | 40.89 | 40.7 | 267604 |
| 1719009300 | 40.43 | -0.24 | -0.59 | 40.5 | 40.54 | 40.4 | 189886 |
| 1718922900 | 40.67 | -0.26 | -0.64 | 40.65 | 40.741 | 40.55 | 149614 |
| 1718750100 | 40.93 | 0.22 | 0.54 | 40.67 | 40.99 | 40.67 | 137810 |
| 1718663700 | 40.71 | -0.24 | -0.59 | 40.62 | 40.77 | 40.5 | 182655 |
| 1718404500 | 40.95 | 0.07 | 0.17 | 40.76 | 40.95 | 40.68 | 120711 |
| 1718318100 | 40.88 | -0.38 | -0.92 | 41.1 | 41.12 | 40.761 | 91892 |
| 1718231700 | 41.26 | 0.32 | 0.78 | 41.42 | 41.65 | 41.24 | 168510 |
| 1718145300 | 40.94 | -0.6 | -1.44 | 41 | 41.12 | 40.81 | 189068 |
| 1718058900 | 41.54 | 0.23 | 0.56 | 41.26 | 41.6 | 41.2 | 124307 |
| 1717799700 | 41.31 | -0.77 | -1.83 | 41.54 | 41.61 | 41.31 | 83827 |
| 1717713300 | 42.08 | -0.15 | -0.36 | 41.99 | 42.14 | 41.93 | 91739 |
| 1717626900 | 42.23 | 0.19 | 0.45 | 42.14 | 42.26 | 41.98 | 143052 |
| 1717540500 | 42.04 | 0.1 | 0.24 | 41.93 | 42.16 | 41.8978 | 112782 |
| 1717454100 | 41.94 | 0.24 | 0.58 | 41.93 | 42.02 | 41.8 | 123975 |
| 1717194900 | 41.7 | 0.23 | 0.55 | 41.58 | 41.74 | 41.4 | 140363 |
| 1717108500 | 41.47 | 0.4 | 0.97 | 41.27 | 41.56 | 41.27 | 113451 |
| 1717022100 | 41.07 | -0.54 | -1.30 | 41.11 | 41.18 | 40.945 | 176821 |
| 1716935700 | 41.61 | -0.15 | -0.36 | 41.84 | 41.96 | 41.53 | 180271 |
| 1716590100 | 41.76 | 0.22 | 0.53 | 41.64 | 41.81 | 41.61 | 138081 |
| 1716503700 | 41.54 | -0.71 | -1.68 | 42.17 | 42.17 | 41.47 | 93071 |
| 1716417300 | 42.25 | -0.44 | -1.03 | 42.36 | 42.5 | 42.19 | 125358 |
| 1716330900 | 42.69 | -0.11 | -0.26 | 42.71 | 42.7405 | 42.533 | 108817 |
| 1716244500 | 42.8 | -0.26 | -0.60 | 42.89 | 43.03 | 42.79 | 100586 |
| 1715985300 | 43.06 | 0.15 | 0.35 | 42.93 | 43.14 | 42.88 | 133772 |
| 1715898900 | 42.91 | 0.06 | 0.14 | 42.985 | 43.08 | 42.9 | 108126 |
| 1715812500 | 42.85 | 0.68 | 1.61 | 42.5 | 42.9 | 42.455 | 181058 |
| 1715726100 | 42.17 | 0.03 | 0.07 | 42.06 | 42.22 | 42.03 | 106328 |
| 1715639700 | 42.14 | 0.03 | 0.07 | 42.13 | 42.24 | 42 | 95965 |
| 1715380500 | 42.11 | -0.15 | -0.35 | 42.27 | 42.3373 | 42.0449 | 106116 |
| 1715294100 | 42.26 | 0.35 | 0.84 | 41.94 | 42.26 | 41.86 | 163539 |
| 1715207700 | 41.91 | -0.35 | -0.83 | 41.81 | 42.01 | 41.7 | 115912 |
| 1715121300 | 42.26 | -0.06 | -0.14 | 42.32 | 42.4 | 42.21 | 157324 |
| 1715034900 | 42.32 | 0.12 | 0.28 | 42.2 | 42.415 | 42.19 | 158370 |
| 1714775700 | 42.2 | 0.26 | 0.62 | 42.16 | 42.33 | 41.9601 | 216287 |
| 1714689300 | 41.94 | 1.22 | 3.00 | 41.45 | 41.97 | 41.31 | 292943 |
| 1714602900 | 40.72 | 0.1 | 0.25 | 40.64 | 41.21 | 40.6101 | 170713 |
| 1714516500 | 40.62 | -0.51 | -1.24 | 40.93 | 41.09 | 40.6101 | 210336 |
| 1714430100 | 41.13 | 0.56 | 1.38 | 41 | 41.21 | 40.962 | 189321 |
| 1714170900 | 40.57 | 0.49 | 1.22 | 40.55 | 40.7 | 40.4506 | 155970 |
| 1714084500 | 40.08 | -0.25 | -0.62 | 39.925 | 40.21 | 39.81 | 860660 |
| 1713998100 | 40.33 | -0.4 | -0.98 | 40.41 | 40.4756 | 40.15 | 232502 |
| 1713911700 | 40.73 | 0.42 | 1.04 | 40.38 | 40.7453 | 40.38 | 193367 |
| 1713825300 | 40.31 | 0.4 | 1.00 | 40.2 | 40.46 | 40.057 | 124505 |
| 1713566100 | 39.91 | 0.11 | 0.28 | 39.83 | 39.991 | 39.8 | 150280 |
| 1713479700 | 39.8 | -0.01 | -0.03 | 39.84 | 40.0999 | 39.65 | 205543 |
| 1713393300 | 39.81 | 0.06 | 0.15 | 39.88 | 39.99 | 39.705 | 566466 |
| 1713306900 | 39.75 | -0.43 | -1.07 | 39.75 | 39.96 | 39.66 | 220743 |
| 1713220500 | 40.18 | -0.33 | -0.81 | 40.7 | 40.8 | 40.12 | 180192 |
| 1712961300 | 40.51 | -0.6 | -1.46 | 40.74 | 40.835 | 40.47 | 174363 |
| 1712874900 | 41.11 | 0.18 | 0.44 | 41.13 | 41.26 | 40.76 | 190918 |
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
