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 | -0.34 | -0.817897522252 | 41.57 | 41.59 | 41.18 | 3673 | 41.43284565 | SP |
| 4 | -1.1264 | -2.65933837625 | 42.3564 | 42.3564 | 41.18 | 2203 | 41.73617368 | SP |
| 12 | -1.541 | -3.60290851278 | 42.771 | 42.771 | 41.18 | 2521 | 42.02070625 | SP |
| 26 | -0.52 | -1.24550898204 | 41.75 | 43.6768 | 41.18 | 3815 | 42.50452974 | SP |
| 52 | -0.81 | -1.92673644148 | 42.04 | 43.6768 | 40.66 | 2017 | 42.46837836 | SP |
| 156 | -7.61 | -15.5814905815 | 48.84 | 49.0286 | 39.1153 | 1597 | 44.90366869 | SP |
| 260 | -9.1 | -18.0806675939 | 50.33 | 51.3743 | 39.1153 | 1570 | 46.00361861 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 41.2619 | -0.13 | -0.32 | 41.36 | 41.36 | 41.2619 | 1354 |
| 1736206200 | 41.3933 | -0.05 | -0.12 | 41.43 | 41.4383 | 41.3898 | 3435 |
| 1735947000 | 41.4439 | -0.03 | -0.06 | 41.54 | 41.54 | 41.4439 | 35 |
| 1735860600 | 41.47 | -0.03 | -0.07 | 41.57 | 41.59 | 41.47 | 9870 |
| 1735687800 | 41.4984 | -0.04 | -0.11 | 41.58 | 41.58 | 41.48 | 252 |
| 1735601400 | 41.5422 | 0.14 | 0.33 | 41.51 | 41.57 | 41.51 | 431 |
| 1735342200 | 41.4039 | -0.22 | -0.52 | 41.44 | 41.44 | 41.4039 | 1037 |
| 1735255800 | 41.6215 | 0.05 | 0.12 | 41.45 | 41.7145 | 41.45 | 2033 |
| 1735077840 | 41.571 | 0.04 | 0.09 | 41.5 | 41.571 | 41.5 | 354 |
| 1734996600 | 41.5353 | -0.14 | -0.34 | 41.58 | 41.58 | 41.5353 | 134 |
| 1734737400 | 41.675 | 0.1 | 0.25 | 41.7 | 41.765 | 41.675 | 1171 |
| 1734651000 | 41.5728 | -0.14 | -0.34 | 41.6 | 41.6 | 41.5728 | 134 |
| 1734564600 | 41.7164 | -0.27 | -0.65 | 41.89 | 41.89 | 41.709 | 745 |
| 1734478200 | 41.9874 | -0.01 | -0.02 | 41.99 | 41.99 | 41.9874 | 15 |
| 1734391800 | 41.9948 | 0.03 | 0.07 | 41.98 | 41.9948 | 41.98 | 2030 |
| 1734132600 | 41.9642 | -0.15 | -0.35 | 42.07 | 42.07 | 41.9642 | 13391 |
| 1734046200 | 42.1102 | -0.18 | -0.42 | 42.22 | 42.22 | 42.1102 | 10 |
| 1733959800 | 42.2882 | -0.09 | -0.20 | 42.46 | 42.46 | 42.28 | 3235 |
| 1733873400 | 42.3747 | -0.06 | -0.13 | 42.35 | 42.3747 | 42.35 | 706 |
| 1733787000 | 42.43 | -0.12 | -0.28 | 42.49 | 42.49 | 42.43 | 4 |
| 1733527800 | 42.55 | 0.09 | 0.21 | 42.55 | 42.55 | 42.55 | 35 |
| 1733441400 | 42.459 | 0.02 | 0.05 | 42.4 | 42.4638 | 42.4 | 2094 |
| 1733355000 | 42.4381 | 0.14 | 0.34 | 42.455 | 42.455 | 42.41 | 276 |
| 1733268600 | 42.295 | -0.08 | -0.19 | 42.295 | 42.295 | 42.295 | 13 |
| 1733182200 | 42.3764 | -0.12 | -0.29 | 42.23 | 42.399 | 42.23 | 518 |
| 1732917840 | 42.4999 | 0.16 | 0.38 | 42.4981 | 42.4999 | 42.4981 | 152 |
| 1732750200 | 42.3395 | 0.12 | 0.28 | 42.39 | 42.39 | 42.3395 | 714 |
| 1732663800 | 42.2207 | -0.06 | -0.15 | 42.21 | 42.2207 | 42.1751 | 928 |
| 1732577400 | 42.2852 | 0.37 | 0.88 | 42.2 | 42.2852 | 42.2 | 1 |
| 1732318200 | 41.9168 | 0.01 | 0.03 | 41.94 | 41.94 | 41.9168 | 712 |
| 1732231800 | 41.905 | -0.02 | -0.04 | 41.98 | 41.98 | 41.88 | 42893 |
| 1732145400 | 41.9238 | -0.03 | -0.06 | 41.92 | 41.95 | 41.8707 | 2069 |
| 1732059000 | 41.95 | 0.07 | 0.17 | 41.97 | 41.97 | 41.95 | 314 |
| 1731972600 | 41.8781 | 0.05 | 0.11 | 41.79 | 41.92 | 41.79 | 456 |
| 1731713400 | 41.8317 | -0.04 | -0.09 | 41.72 | 41.8317 | 41.72 | 72 |
| 1731627000 | 41.8678 | -0.01 | -0.03 | 41.91 | 41.94 | 41.8678 | 838 |
| 1731540600 | 41.8801 | 0 | 0.01 | 42.02 | 42.02 | 41.84 | 4392 |
| 1731454200 | 41.8751 | -0.24 | -0.57 | 41.95 | 41.98 | 41.8554 | 459 |
| 1731367800 | 42.115 | -0.07 | -0.16 | 42.1 | 42.115 | 42.1 | 5 |
| 1731108600 | 42.1829 | 0.04 | 0.09 | 42.16 | 42.2512 | 42.16 | 622 |
| 1731022200 | 42.1435 | 0.32 | 0.77 | 42.16 | 42.17 | 42.1435 | 834 |
| 1730935800 | 41.82 | -0.3 | -0.70 | 41.7 | 41.84 | 41.7 | 2674 |
| 1730849400 | 42.1156 | 0.08 | 0.20 | 41.99 | 42.1156 | 41.99 | 224 |
| 1730763000 | 42.0307 | 0.19 | 0.44 | 42.07 | 42.1013 | 41.97 | 2936 |
| 1730500200 | 41.845 | -0.29 | -0.69 | 42.08 | 42.08 | 41.81 | 1246 |
| 1730413800 | 42.1362 | -0.03 | -0.07 | 42.08 | 42.1362 | 42.08 | 186 |
| 1730327400 | 42.1637 | -0.03 | -0.07 | 42.29 | 42.29 | 42.1441 | 174 |
| 1730241000 | 42.195 | 0.02 | 0.05 | 42.01 | 42.195 | 42.01 | 5161 |
| 1730154600 | 42.1751 | -0.02 | -0.06 | 42.22 | 42.26 | 42.1751 | 1355 |
| 1729895400 | 42.2 | -0.11 | -0.25 | 42.34 | 42.34 | 42.2 | 3674 |
| 1729809000 | 42.3053 | 0.07 | 0.17 | 42.24 | 42.3053 | 42.24 | 3 |
| 1729722600 | 42.2333 | -0.09 | -0.21 | 42.2 | 42.2333 | 42.2 | 691 |
| 1729636200 | 42.3226 | -0.01 | -0.02 | 42.41 | 42.41 | 42.286498 | 1670 |
| 1729549800 | 42.33 | -0.29 | -0.67 | 42.46 | 42.58 | 42.33 | 3488 |
| 1729290600 | 42.6154 | 0.02 | 0.05 | 42.65 | 42.6591 | 42.6154 | 667 |
| 1729204200 | 42.5953 | -0.18 | -0.41 | 42.64 | 42.64 | 42.57 | 20828 |
| 1729117800 | 42.771 | 0.05 | 0.12 | 42.771 | 42.771 | 42.771 | 84 |
| 1729031400 | 42.7187 | 0.17 | 0.39 | 42.67 | 42.7187 | 42.67 | 2 |
| 1728945000 | 42.5507 | -0.04 | -0.10 | 42.45 | 42.5507 | 42.45 | 297 |
| 1728685800 | 42.5921 | -0.05 | -0.11 | 42.54 | 42.6212 | 42.54 | 382 |
| 1728599400 | 42.6383 | 0.04 | 0.09 | 42.56 | 42.6383 | 42.5236 | 1385 |
| 1728513000 | 42.5996 | -0.1 | -0.24 | 42.65 | 42.92 | 42.5996 | 12574 |
| 1728426600 | 42.7019 | 0.05 | 0.11 | 42.63 | 42.7019 | 42.63 | 336020 |
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
