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 | 0.2003 | 0.478957436633 | 41.82 | 42.0925 | 41.81 | 256 | 41.81428679 | SP |
| 4 | 0.7848 | 1.90321446327 | 41.2355 | 42.34 | 41.0837 | 132 | 41.90905368 | SP |
| 12 | 1.4107 | 3.47380914858 | 40.6096 | 42.34 | 40.4855 | 228 | 41.03650314 | SP |
| 26 | 1.9403 | 4.84106786427 | 40.08 | 42.34 | 40.07 | 8753 | 40.6091922 | SP |
| 52 | 1.9403 | 4.84106786427 | 40.08 | 42.34 | 40.07 | 8753 | 40.6091922 | SP |
| 156 | 1.9403 | 4.84106786427 | 40.08 | 42.34 | 40.07 | 8753 | 40.6091922 | SP |
| 260 | 1.9403 | 4.84106786427 | 40.08 | 42.34 | 40.07 | 8753 | 40.6091922 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847400 | 42.0203 | 0.09 | 0.22 | 41.945 | 42.0203 | 41.945 | 147 |
| 1723761000 | 41.9288 | -0.16 | -0.39 | 41.9288 | 41.9288 | 41.9288 | 2 |
| 1723674600 | 42.0925 | 0.08 | 0.19 | 42.02 | 42.0925 | 42.02 | 4 |
| 1723588200 | 42.0109 | 0.12 | 0.29 | 41.99 | 42.0109 | 41.99 | 15 |
| 1723501800 | 41.8888 | 0.08 | 0.19 | 41.8888 | 41.8888 | 41.8888 | 0 |
| 1723242600 | 41.81 | 0.14 | 0.34 | 41.82 | 41.82 | 41.81 | 1001 |
| 1723156200 | 41.6663 | -0.06 | -0.15 | 41.6663 | 41.6663 | 41.6663 | 1 |
| 1723069800 | 41.7307 | -0.12 | -0.29 | 41.76 | 41.76 | 41.7307 | 1 |
| 1722983400 | 41.8541 | -0.29 | -0.69 | 41.8541 | 41.8541 | 41.8541 | 1 |
| 1722897000 | 42.1468 | -0 | -0.01 | 42.31 | 42.34 | 42.1468 | 425 |
| 1722637800 | 42.1509 | 0.48 | 1.16 | 42.1509 | 42.1509 | 42.1509 | 0 |
| 1722551400 | 41.6669 | 0.01 | 0.01 | 41.6669 | 41.6669 | 41.6669 | 0 |
| 1722465000 | 41.6618 | 0.26 | 0.64 | 41.6618 | 41.6618 | 41.6618 | 0 |
| 1722378600 | 41.3989 | 0.03 | 0.06 | 41.3989 | 41.3989 | 41.3989 | 0 |
| 1722292200 | 41.3722 | 0.07 | 0.16 | 41.3722 | 41.3722 | 41.3722 | 0 |
| 1722033000 | 41.3041 | 0.17 | 0.40 | 41.3041 | 41.3041 | 41.3041 | 0 |
| 1721946600 | 41.1381 | 0.05 | 0.13 | 41.1381 | 41.1381 | 41.1381 | 2 |
| 1721860200 | 41.0837 | -0.15 | -0.37 | 41.0837 | 41.0837 | 41.0837 | 1 |
| 1721773800 | 41.2351 | -0 | -0.00 | 41.2351 | 41.2351 | 41.2351 | 0 |
| 1721687400 | 41.2355 | -0.01 | -0.03 | 41.2355 | 41.2355 | 41.2355 | 2 |
| 1721428200 | 41.2475 | -0.1 | -0.24 | 41.2475 | 41.2475 | 41.2475 | 0 |
| 1721341800 | 41.3471 | -0.11 | -0.26 | 41.3471 | 41.3471 | 41.3471 | 0 |
| 1721255400 | 41.455 | 0.02 | 0.04 | 41.48 | 41.48 | 41.455 | 107 |
| 1721169000 | 41.4378 | 0.16 | 0.39 | 41.39 | 41.4378 | 41.39 | 86 |
| 1721082600 | 41.2754 | -0.1 | -0.25 | 41.27 | 41.2754 | 41.27 | 26 |
| 1720823400 | 41.3791 | 0.11 | 0.26 | 41.41 | 41.41 | 41.3791 | 161 |
| 1720737000 | 41.2728 | 0.2 | 0.48 | 41.2728 | 41.2728 | 41.2728 | 0 |
| 1720650600 | 41.0776 | 0.04 | 0.09 | 41.03 | 41.0776 | 41.03 | 2062 |
| 1720564200 | 41.0387 | -0.05 | -0.12 | 41.0387 | 41.0387 | 41.0387 | 1 |
| 1720477800 | 41.0866 | 0.02 | 0.06 | 41.0866 | 41.0866 | 41.0866 | 1 |
| 1720218600 | 41.0637 | 0.2 | 0.48 | 41 | 41.0637 | 41 | 202 |
| 1720040640 | 40.8668 | 0.2 | 0.50 | 40.8668 | 40.8668 | 40.8668 | 6 |
| 1719959400 | 40.6649 | 0.13 | 0.31 | 40.62 | 40.75 | 40.62 | 2002 |
| 1719873000 | 40.5399 | -0.56 | -1.37 | 40.56 | 40.56 | 40.5399 | 625 |
| 1719613800 | 41.1029 | 0 | 0.00 | 41.1029 | 41.1029 | 41.1029 | 0 |
| 1719527400 | 41.1029 | 0.06 | 0.15 | 41.1029 | 41.1029 | 41.1029 | 1 |
| 1719441000 | 41.041 | -0.2 | -0.47 | 41.05 | 41.05 | 41.041 | 2 |
| 1719354600 | 41.2361 | 0.01 | 0.03 | 41.2 | 41.2361 | 41.2 | 120 |
| 1719268200 | 41.2254 | 0.04 | 0.09 | 41.2254 | 41.2254 | 41.2254 | 0 |
| 1719009000 | 41.1865 | 0 | 0.00 | 41.11 | 41.1865 | 41.11 | 271 |
| 1718922600 | 41.1863 | -0.08 | -0.19 | 41.1863 | 41.1863 | 41.1863 | 4 |
| 1718749800 | 41.2652 | 0.16 | 0.38 | 41.2652 | 41.2652 | 41.2652 | 1 |
| 1718663400 | 41.1072 | -0.14 | -0.35 | 41.1072 | 41.1072 | 41.1072 | 0 |
| 1718404200 | 41.2518 | 0.05 | 0.13 | 41.21 | 41.2518 | 41.21 | 6 |
| 1718317800 | 41.2002 | 0.21 | 0.52 | 41.2002 | 41.2002 | 41.2002 | 0 |
| 1718231400 | 40.9869 | 0.17 | 0.42 | 41.06 | 41.06 | 40.9869 | 86 |
| 1718145000 | 40.8172 | 0.16 | 0.38 | 40.8172 | 40.8172 | 40.8172 | 0 |
| 1718058600 | 40.6619 | -0.06 | -0.15 | 40.6619 | 40.6619 | 40.6619 | 2 |
| 1717799400 | 40.7235 | -0.32 | -0.78 | 40.765 | 40.765 | 40.7235 | 480 |
| 1717713000 | 41.0449 | 0.01 | 0.02 | 40.98 | 41.0449 | 40.98 | 2 |
| 1717626600 | 41.0368 | 0.1 | 0.25 | 41.0368 | 41.0368 | 41.0368 | 5 |
| 1717540200 | 40.935 | 0.18 | 0.45 | 40.935 | 40.935 | 40.935 | 0 |
| 1717453800 | 40.753 | 0.13 | 0.31 | 40.753 | 40.753 | 40.753 | 0 |
| 1717194600 | 40.6277 | 0.17 | 0.42 | 40.6277 | 40.6277 | 40.6277 | 2 |
| 1717108200 | 40.4584 | 0.13 | 0.33 | 40.4584 | 40.4584 | 40.4584 | 0 |
| 1717021800 | 40.325 | -0.16 | -0.40 | 40.325 | 40.325 | 40.325 | 0 |
| 1716935400 | 40.4855 | -0.15 | -0.38 | 40.6701 | 40.6701 | 40.4855 | 502 |
| 1716589800 | 40.64 | 0.04 | 0.10 | 40.6096 | 40.64 | 40.6096 | 200 |
| 1716503400 | 40.5982 | -0.13 | -0.32 | 40.605 | 40.605 | 40.5982 | 100 |
| 1716417000 | 40.7279 | -0.04 | -0.09 | 40.73 | 40.73 | 40.7279 | 303 |
| 1716330600 | 40.7649 | 0.08 | 0.20 | 40.76 | 40.7649 | 40.73 | 137002 |
| 1716244200 | 40.6817 | -0.04 | -0.09 | 40.6817 | 40.6817 | 40.6817 | 0 |
| 1715985000 | 40.7199 | -0.08 | -0.19 | 40.7199 | 40.7199 | 40.7199 | 2 |
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
