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 | 0.35 | 0.84195333173 | 41.57 | 43.21 | 41.2 | 8648 | 41.89281529 | SP |
| 4 | -0.44 | -1.03871576959 | 42.36 | 43.21 | 41.2 | 11053 | 42.31744648 | SP |
| 12 | -3.45 | -7.6041437073 | 45.37 | 45.45 | 39.83 | 12377 | 42.23597267 | SP |
| 26 | 1.69 | 4.20084514044 | 40.23 | 45.9282 | 38.49 | 8877 | 42.08840626 | SP |
| 52 | 3.74 | 9.79570455736 | 38.18 | 45.9282 | 36.022 | 7122 | 40.63223038 | SP |
| 156 | 4.32 | 11.4893617021 | 37.6 | 45.9282 | 30.3823 | 7462 | 36.38827207 | SP |
| 260 | 17.272 | 70.0746510873 | 24.648 | 45.9282 | 24.648 | 6442 | 36.70304845 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 41.92 | -0.14 | -0.33 | 43.21 | 43.21 | 41.92 | 6219 |
| 1739489400 | 42.06 | 0.66 | 1.60 | 41.397 | 42.06 | 41.397 | 16912 |
| 1739403000 | 41.397 | -0.42 | -1.01 | 41.3 | 41.55 | 41.2 | 5117 |
| 1739316600 | 41.8204 | -0.25 | -0.59 | 41.57 | 41.9 | 41.57 | 6344 |
| 1739230200 | 42.07 | 0.05 | 0.12 | 42.25 | 42.25 | 41.8401 | 11837 |
| 1738971000 | 42.02 | -0.57 | -1.34 | 42.48 | 42.48 | 41.93 | 9040 |
| 1738884600 | 42.59 | -0.1 | -0.23 | 42.89 | 42.89 | 42.39 | 3487 |
| 1738798200 | 42.69 | 0.33 | 0.78 | 42.38 | 42.69 | 42.38 | 12703 |
| 1738711800 | 42.36 | 0.48 | 1.15 | 42 | 42.3881 | 41.888 | 8113 |
| 1738625400 | 41.88 | -0.58 | -1.37 | 41.51 | 42.1305 | 41.3001 | 13748 |
| 1738366200 | 42.46 | -0.32 | -0.75 | 42.69 | 42.9799 | 42.25 | 21848 |
| 1738279800 | 42.78 | 0.46 | 1.09 | 42.66 | 42.95 | 42.66 | 4936 |
| 1738193400 | 42.32 | -0.15 | -0.35 | 42.5 | 42.63 | 42.1 | 7749 |
| 1738107000 | 42.47 | 0.02 | 0.05 | 42.56 | 42.58 | 42.33 | 9179 |
| 1738020600 | 42.45 | 0.01 | 0.02 | 42.3 | 42.69 | 42.28 | 24435 |
| 1737761400 | 42.4425 | 0.04 | 0.10 | 42.51 | 42.615 | 42.359 | 3557 |
| 1737675000 | 42.4 | 0 | 0.00 | 42.4 | 42.4 | 42.4 | 0 |
| 1737588600 | 42.4 | -0.31 | -0.71 | 42.75 | 42.75 | 42.34 | 14557 |
| 1737502200 | 42.705 | 0.67 | 1.60 | 42.36 | 42.705 | 42.36 | 20660 |
| 1737156600 | 42.0344 | 0.17 | 0.42 | 42.02 | 42.125 | 41.8501 | 20953 |
| 1737070200 | 41.86 | 0.13 | 0.32 | 41.72 | 41.9599 | 41.63 | 14272 |
| 1736983800 | 41.725 | 0.74 | 1.81 | 41.83 | 41.83 | 41.505 | 51520 |
| 1736897400 | 40.9838 | 0.6 | 1.48 | 40.77 | 40.9838 | 40.5601 | 21616 |
| 1736811000 | 40.3859 | 0.1 | 0.25 | 40 | 40.3859 | 39.83 | 49063 |
| 1736551800 | 40.2856 | -0.85 | -2.07 | 41.1 | 41.1 | 40.0957 | 21200 |
| 1736379000 | 41.1377 | 0.04 | 0.10 | 41.07 | 41.21 | 40.615 | 30383 |
| 1736292600 | 41.0949 | -0.35 | -0.84 | 41.77 | 41.77 | 41.0289 | 11525 |
| 1736206200 | 41.4416 | -0.05 | -0.11 | 41.83 | 41.89 | 41.4416 | 17577 |
| 1735947000 | 41.4867 | 0.5 | 1.22 | 41.24 | 41.4867 | 41.13 | 4156 |
| 1735860600 | 40.9873 | -0.14 | -0.35 | 41.39 | 41.6099 | 40.8247 | 6714 |
| 1735687800 | 41.1319 | 0.03 | 0.08 | 41.34 | 41.47 | 41.075 | 6653 |
| 1735601400 | 41.1 | -0.24 | -0.58 | 41.135 | 41.22 | 40.675 | 13113 |
| 1735342200 | 41.34 | -0.67 | -1.60 | 42.0132 | 42.2 | 41.1152 | 6253 |
| 1735255800 | 42.0132 | 0.31 | 0.75 | 41.45 | 42.0132 | 41.4482 | 5305 |
| 1735077840 | 41.6993 | 0.35 | 0.85 | 41.3476 | 41.6993 | 41.27 | 9124 |
| 1734996600 | 41.3476 | -0.06 | -0.14 | 41.43 | 41.43 | 41.04 | 9299 |
| 1734737400 | 41.4041 | 0.2 | 0.48 | 41.19 | 41.91 | 41.19 | 7589 |
| 1734651000 | 41.2047 | -0.24 | -0.58 | 41.4463 | 41.59 | 41.2047 | 4846 |
| 1734564600 | 41.4463 | -1.63 | -3.77 | 43.27 | 43.28 | 41.0999 | 7844 |
| 1734478200 | 43.0714 | -1.08 | -2.44 | 43.6 | 43.6 | 43.02 | 20103 |
| 1734391800 | 44.15 | 0.28 | 0.63 | 44.02 | 44.27 | 43.97 | 2361 |
| 1734132600 | 43.8741 | -0.3 | -0.68 | 44.32 | 44.32 | 43.7542 | 5653 |
| 1734046200 | 44.1747 | -0.42 | -0.94 | 44.5943 | 44.5943 | 44.1747 | 9173 |
| 1733959800 | 44.5943 | 0.34 | 0.76 | 44.56 | 44.81 | 44.56 | 5172 |
| 1733873400 | 44.2586 | -0.19 | -0.42 | 44.6 | 44.63 | 44.2586 | 7100 |
| 1733787000 | 44.4459 | -0.12 | -0.28 | 44.98 | 44.98 | 44.4459 | 2720 |
| 1733527800 | 44.5689 | 0.06 | 0.13 | 44.78 | 44.78 | 44.4525 | 5417 |
| 1733441400 | 44.51 | -0.58 | -1.29 | 45.05 | 45.05 | 44.51 | 14108 |
| 1733355000 | 45.0914 | 0.15 | 0.34 | 44.87 | 45.15 | 44.855 | 7275 |
| 1733268600 | 44.94 | -0.28 | -0.63 | 45.28 | 45.28 | 44.7448 | 36193 |
| 1733182200 | 45.223 | 0.18 | 0.41 | 45.16 | 45.2421 | 44.775 | 5893 |
| 1732917840 | 45.0392 | 0.1 | 0.22 | 45.1 | 45.115 | 45.0392 | 462 |
| 1732750200 | 44.9382 | -0.05 | -0.10 | 45.31 | 45.45 | 44.9382 | 6907 |
| 1732663800 | 44.985 | -0.42 | -0.91 | 45.37 | 45.4 | 44.8506 | 10776 |
| 1732577400 | 45.4 | 0.77 | 1.72 | 45.3 | 45.9282 | 45.3 | 9149 |
| 1732318200 | 44.6343 | 0.74 | 1.68 | 44.02 | 44.67 | 44.02 | 7292 |
| 1732231800 | 43.8948 | 0.71 | 1.65 | 43.52 | 44.0192 | 43.52 | 8799 |
| 1732145400 | 43.1804 | -0.01 | -0.03 | 43.09 | 43.1804 | 42.89 | 8756 |
| 1732059000 | 43.1945 | 0.12 | 0.28 | 42.58 | 43.21 | 42.58 | 5004 |
| 1731972600 | 43.0733 | -0.15 | -0.34 | 43.32 | 43.44 | 43.0216 | 3554 |
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
