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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 40.785 | -0.15 | -0.37 | 41.145 | 41.145 | 40.71 | 74804 |
| 1742923800 | 40.935 | 0.19 | 0.45 | 40.855 | 41.18 | 40.77 | 50376 |
| 1742837400 | 40.75 | -0.15 | -0.35 | 41.175 | 41.175 | 40.6725 | 68397 |
| 1742578200 | 40.895 | -0.17 | -0.41 | 40.98 | 41.0125 | 40.695 | 29541 |
| 1742491800 | 41.065 | -0.26 | -0.62 | 41.355 | 41.4 | 40.87 | 44723 |
| 1742405400 | 41.32 | -0.08 | -0.20 | 41.2 | 41.3975 | 41.1675 | 43283 |
| 1742319000 | 41.4025 | 0.27 | 0.66 | 41.325 | 41.5325 | 41.255 | 57945 |
| 1742232600 | 41.13 | 0.33 | 0.80 | 41 | 41.1425 | 40.8025 | 51514 |
| 1741973400 | 40.805 | 0.57 | 1.42 | 40.285 | 40.8675 | 40.1675 | 38977 |
| 1741887000 | 40.235 | -0.18 | -0.45 | 40.28 | 40.5625 | 40.115 | 30829 |
| 1741800600 | 40.415 | 0.26 | 0.63 | 40.615 | 41.4325 | 40.23 | 106430 |
| 1741714200 | 40.16 | -0.54 | -1.31 | 40.935 | 40.9425 | 40.1175 | 52420 |
| 1741627800 | 40.695 | -0.58 | -1.41 | 41.635 | 41.635 | 40.615 | 71968 |
| 1741368600 | 41.275 | -0.12 | -0.29 | 41.275 | 41.8375 | 40.985 | 96636 |
| 1741282200 | 41.395 | 0.11 | 0.27 | 41.445 | 41.7 | 40.535 | 74355 |
| 1741195800 | 41.285 | 0.83 | 2.05 | 41.09 | 41.4875 | 40.27 | 82627 |
| 1741109400 | 40.4575 | -0.83 | -2.02 | 41.01 | 41.0475 | 40.3775 | 63300 |
| 1741023000 | 41.29 | 0.5 | 1.23 | 40.995 | 41.4375 | 40.7625 | 69037 |
| 1740763800 | 40.79 | 0.07 | 0.17 | 40.53 | 40.8425 | 40.4225 | 22378 |
| 1740677400 | 40.72 | -0.37 | -0.90 | 40.73 | 40.95 | 40.5575 | 13172 |
| 1740591000 | 41.09 | 0.35 | 0.86 | 40.95 | 41.1725 | 40.91 | 32698 |
| 1740504600 | 40.74 | 0.11 | 0.26 | 40.55 | 40.9275 | 40.515 | 63037 |
| 1740418200 | 40.635 | 0.07 | 0.17 | 40.7 | 40.8175 | 40.43 | 29159 |
| 1740159000 | 40.565 | 0.03 | 0.07 | 40.54 | 40.705 | 39.855 | 15306 |
| 1740072600 | 40.535 | 0.01 | 0.04 | 40.7 | 40.73 | 40.47 | 10600 |
| 1739986200 | 40.52 | -0.49 | -1.19 | 40.99 | 41.0075 | 40.515 | 28941 |
| 1739899800 | 41.01 | 0.06 | 0.15 | 41.07 | 41.1225 | 40.84 | 53074 |
| 1739813400 | 40.9475 | 0.13 | 0.32 | 40.89 | 41.01 | 40.8425 | 21557 |
| 1739554200 | 40.8175 | -0.09 | -0.23 | 40.805 | 41.0625 | 40.785 | 6234 |
| 1739467800 | 40.91 | 0.36 | 0.89 | 40.76 | 40.97 | 40.635 | 16960 |
| 1739381400 | 40.5475 | 0.1 | 0.26 | 40.52 | 40.92 | 40.245 | 10126 |
| 1739295000 | 40.4425 | 0.14 | 0.34 | 40.395 | 40.4625 | 40.3 | 9523 |
| 1739208600 | 40.305 | 0.24 | 0.59 | 40.1 | 40.3575 | 40.07 | 18654 |
| 1738949400 | 40.0675 | -0.24 | -0.60 | 40.275 | 40.3075 | 39.0775 | 20778 |
| 1738863000 | 40.31 | 0.59 | 1.48 | 39.93 | 40.375 | 39.915 | 29734 |
| 1738776600 | 39.7225 | 0.18 | 0.46 | 39.58 | 39.7225 | 39.4125 | 47708 |
| 1738690200 | 39.5425 | 0.22 | 0.57 | 39.44 | 39.6525 | 39.195 | 14520 |
| 1738603800 | 39.3175 | -0.69 | -1.72 | 39.26 | 39.5 | 38.7375 | 19685 |
| 1738344600 | 40.0075 | 0.04 | 0.09 | 40.12 | 40.165 | 39.9625 | 10842 |
| 1738258200 | 39.9725 | 0.26 | 0.67 | 39.77 | 39.985 | 39.7025 | 4819 |
| 1738171800 | 39.7075 | 0.19 | 0.47 | 39.67 | 39.8075 | 39.545 | 10196 |
| 1738085400 | 39.52 | -0.01 | -0.01 | 39.47 | 39.7275 | 39.44 | 20738 |
| 1737999000 | 39.525 | 0 | 0.01 | 39.25 | 39.7325 | 39.145 | 37034 |
| 1737739800 | 39.52 | -0.13 | -0.33 | 39.72 | 39.93 | 38.9325 | 33880 |
| 1737653400 | 39.65 | 0.07 | 0.17 | 39.615 | 39.6625 | 39.4875 | 59694 |
| 1737567000 | 39.5825 | 0.15 | 0.39 | 39.495 | 39.74 | 39.495 | 6045 |
| 1737480600 | 39.43 | 0.11 | 0.27 | 39.285 | 39.43 | 39.2625 | 8018 |
| 1737394200 | 39.3225 | 0.11 | 0.29 | 39.245 | 39.7425 | 39.05 | 5923 |
| 1737135000 | 39.21 | 0.42 | 1.09 | 39.115 | 39.265 | 39.105 | 8316 |
| 1737048600 | 38.7875 | 0.38 | 0.98 | 38.715 | 39.17 | 38.2 | 7857 |
| 1736962200 | 38.4125 | 0.41 | 1.09 | 38.1 | 38.6275 | 37.925 | 11561 |
| 1736875800 | 38 | 0.16 | 0.42 | 38.07 | 38.2575 | 37.9675 | 12388 |
| 1736789400 | 37.84 | -0.16 | -0.41 | 37.995 | 37.995 | 37.715 | 25565 |
| 1736530200 | 37.995 | -0.25 | -0.65 | 37.985 | 38.72 | 37.96 | 6960 |
| 1736443800 | 38.2425 | 0.3 | 0.78 | 38.145 | 38.295 | 38.125 | 2405 |
| 1736357400 | 37.9475 | 0.14 | 0.38 | 37.785 | 38.04 | 37.7275 | 12056 |
| 1736271000 | 37.805 | 0.06 | 0.17 | 37.67 | 37.845 | 37.535 | 12041 |
| 1736184600 | 37.74 | 0.42 | 1.13 | 37.43 | 37.745 | 37.3075 | 13095 |
| 1735925400 | 37.3175 | -0.2 | -0.53 | 37.365 | 37.4625 | 37.25 | 11192 |
| 1735839000 | 37.5175 | 0.49 | 1.33 | 37.245 | 37.605 | 37.135 | 9422 |
| 1735666200 | 37.025 | 0 | 0.00 | 37.025 | 37.025 | 37.025 | 2823 |
| 1735579800 | 37.025 | -0.14 | -0.36 | 37.115 | 37.2125 | 36.9075 | 12081 |
| 1735320600 | 37.16 | 0.09 | 0.25 | 37.165 | 37.3325 | 37.015 | 5565 |
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
