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 | -0.1203 | -0.29917930863 | 40.21 | 40.28 | 39.28 | 26978 | 39.80050131 | SP |
| 4 | -3.0303 | -7.0275974026 | 43.12 | 43.1474 | 39.28 | 33105 | 41.05448479 | SP |
| 12 | 0.3597 | 0.905361188019 | 39.73 | 44.099 | 39.28 | 38153 | 41.70945595 | SP |
| 26 | 3.1397 | 8.49715832206 | 36.95 | 44.099 | 35.7552 | 36907 | 40.03108272 | SP |
| 52 | 4.1397 | 11.5151599444 | 35.95 | 44.099 | 34.83 | 33820 | 38.5401539 | SP |
| 156 | 3.7197 | 10.2273852076 | 36.37 | 44.099 | 27.8302 | 28572 | 34.88918325 | SP |
| 260 | 12.5281 | 45.4549082782 | 27.5616 | 44.099 | 15.83 | 42707 | 30.06220864 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 40.0897 | 0.49 | 1.24 | 39.83 | 40.13 | 39.79 | 51121 |
| 1735860600 | 39.599 | -0.14 | -0.35 | 40 | 40.09 | 39.49 | 14603 |
| 1735687800 | 39.74 | 0.08 | 0.20 | 39.95 | 39.98 | 39.6004 | 24734 |
| 1735601400 | 39.66 | -0.29 | -0.73 | 39.62 | 39.8599 | 39.28 | 20046 |
| 1735342200 | 39.95 | -0.75 | -1.84 | 40.21 | 40.28 | 39.6601 | 49455 |
| 1735255800 | 40.7 | 0.25 | 0.63 | 40.31 | 40.9499 | 40.205 | 27902 |
| 1735077840 | 40.447 | 0.3 | 0.74 | 40.26 | 40.447 | 40.0024 | 9918 |
| 1734996600 | 40.1512 | 0.11 | 0.28 | 39.96 | 40.17 | 39.82 | 23543 |
| 1734737400 | 40.04 | 0.21 | 0.53 | 39.61 | 40.4412 | 39.61 | 27232 |
| 1734651000 | 39.83 | -0.01 | -0.03 | 40.27 | 40.42 | 39.78 | 51133 |
| 1734564600 | 39.84 | -1.63 | -3.93 | 41.73 | 41.73 | 39.74 | 62264 |
| 1734478200 | 41.47 | -0.6 | -1.43 | 41.93 | 41.93 | 41.3817 | 19636 |
| 1734391800 | 42.0702 | 0.17 | 0.41 | 41.93 | 42.2483 | 41.8846 | 18967 |
| 1734132600 | 41.9 | -0.28 | -0.65 | 42.15 | 42.15 | 41.795 | 16993 |
| 1734046200 | 42.1759 | -0.39 | -0.93 | 42.58 | 42.58 | 42.1759 | 153001 |
| 1733959800 | 42.57 | 0.28 | 0.66 | 42.68 | 42.73 | 42.5205 | 17636 |
| 1733873400 | 42.2904 | -0.34 | -0.79 | 42.64 | 42.64 | 42.28 | 15136 |
| 1733787000 | 42.6263 | -0.2 | -0.47 | 43.1 | 43.1474 | 42.62 | 36150 |
| 1733527800 | 42.827 | 0.04 | 0.09 | 43.12 | 43.12 | 42.7034 | 14149 |
| 1733441400 | 42.7885 | -0.48 | -1.11 | 43.21 | 43.21 | 42.7885 | 29600 |
| 1733355000 | 43.2698 | 0.03 | 0.07 | 43.29 | 43.33 | 43 | 409005 |
| 1733268600 | 43.24 | -0.08 | -0.18 | 43.34 | 43.34 | 43.065 | 20949 |
| 1733182200 | 43.32 | -0.14 | -0.32 | 43.42 | 43.4335 | 43.115 | 19574 |
| 1732917840 | 43.46 | 0.08 | 0.18 | 43.59 | 43.7 | 43.4393 | 1842 |
| 1732750200 | 43.38 | -0.04 | -0.09 | 43.66 | 43.84 | 43.2308 | 30419 |
| 1732663800 | 43.42 | -0.23 | -0.53 | 43.57 | 43.5799 | 43.15 | 51903 |
| 1732577400 | 43.65 | 0.62 | 1.44 | 43.5 | 44.099 | 43.475 | 53960 |
| 1732318200 | 43.03 | 0.73 | 1.73 | 42.5 | 43.03 | 42.5 | 17213 |
| 1732231800 | 42.3 | 0.68 | 1.63 | 41.88 | 42.457 | 41.88 | 14011 |
| 1732145400 | 41.6203 | 0.1 | 0.24 | 41.48 | 41.6203 | 41.3 | 15611 |
| 1732059000 | 41.52 | -0.01 | -0.02 | 41.07 | 41.54 | 41.05 | 12156 |
| 1731972600 | 41.53 | 0.04 | 0.10 | 41.49 | 41.65 | 41.4 | 11777 |
| 1731713400 | 41.49 | -0.45 | -1.07 | 41.9 | 41.9 | 41.29 | 35417 |
| 1731627000 | 41.94 | -0.47 | -1.11 | 42.53 | 42.53 | 41.84 | 14914 |
| 1731540600 | 42.41 | -0.2 | -0.47 | 42.8 | 42.98 | 42.36 | 12876 |
| 1731454200 | 42.61 | -0.77 | -1.76 | 43.13 | 43.2249 | 42.565 | 77060 |
| 1731367800 | 43.3754 | 0.71 | 1.65 | 43.1 | 43.4499 | 43.1 | 28107 |
| 1731108600 | 42.67 | 0.39 | 0.92 | 42.43 | 42.73 | 42.31 | 105981 |
| 1731022200 | 42.28 | -0.09 | -0.20 | 42.44 | 42.65 | 42.22 | 44891 |
| 1730935800 | 42.365 | 2.03 | 5.02 | 41.81 | 42.3954 | 41.645 | 26146 |
| 1730849400 | 40.34 | 0.51 | 1.28 | 39.84 | 40.4 | 39.68 | 39547 |
| 1730763000 | 39.83 | 0.14 | 0.35 | 39.76 | 40.1383 | 39.76 | 31704 |
| 1730500200 | 39.69 | -0.04 | -0.10 | 39.89 | 40.07 | 39.68 | 31708 |
| 1730413800 | 39.73 | -0.42 | -1.05 | 40.19 | 40.19 | 39.68 | 26385 |
| 1730327400 | 40.15 | 0.05 | 0.12 | 40.09 | 40.57 | 40.09 | 11035 |
| 1730241000 | 40.1 | -0.02 | -0.05 | 39.95 | 40.19 | 39.91 | 11968 |
| 1730154600 | 40.12 | 0.42 | 1.05 | 39.99 | 40.23 | 39.99 | 10300 |
| 1729895400 | 39.7027 | -0.2 | -0.49 | 40.08 | 40.1776 | 39.6475 | 138275 |
| 1729809000 | 39.9 | 0.25 | 0.63 | 39.84 | 39.98 | 39.69 | 20163 |
| 1729722600 | 39.65 | -0.36 | -0.91 | 39.84 | 39.8596 | 39.44 | 45203 |
| 1729636200 | 40.0124 | -0.17 | -0.43 | 40.12 | 40.12 | 39.925 | 9486 |
| 1729549800 | 40.1851 | -0.68 | -1.68 | 40.88 | 40.88 | 40.185 | 12499 |
| 1729290600 | 40.87 | -0.05 | -0.11 | 41 | 41 | 40.81 | 23645 |
| 1729204200 | 40.9153 | -0.05 | -0.13 | 41.05 | 41.05 | 40.77 | 33594 |
| 1729117800 | 40.97 | 0.44 | 1.07 | 40.76 | 41.09 | 40.73 | 50097 |
| 1729031400 | 40.5346 | 0.01 | 0.04 | 40.56 | 40.981 | 40.5346 | 17915 |
| 1728945000 | 40.52 | 0.11 | 0.26 | 40.45 | 40.61 | 40.19 | 31697 |
| 1728685800 | 40.4131 | 0.77 | 1.94 | 39.73 | 40.4209 | 39.73 | 9287 |
| 1728599400 | 39.6446 | -0.22 | -0.54 | 39.59 | 39.68 | 39.41 | 21397 |
| 1728513000 | 39.86 | 0.23 | 0.58 | 39.64 | 40.0658 | 39.585 | 22261 |
| 1728426600 | 39.63 | -0.06 | -0.15 | 39.72 | 39.82 | 39.4542 | 36832 |
| 1728340200 | 39.69 | -0.24 | -0.60 | 39.83 | 40.15 | 39.4685 | 18971 |
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
