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 | -0.3081 | -0.733222275107 | 42.02 | 42.02 | 41.36 | 95 | 41.53894421 | SP |
| 4 | -0.8681 | -2.03875058713 | 42.58 | 43.2411 | 41.36 | 141 | 42.37355661 | SP |
| 12 | -0.6481 | -1.52998111426 | 42.36 | 43.2411 | 40.46 | 358 | 42.06432082 | SP |
| 26 | 2.0264 | 5.10614708143 | 39.6855 | 43.2411 | 38.77 | 548 | 41.00442896 | SP |
| 52 | 2.5867 | 6.61134000593 | 39.1252 | 43.2411 | 36.0157 | 554 | 39.86506869 | SP |
| 156 | -5.2881 | -11.2512765957 | 47 | 52.32 | 31.93 | 1277 | 41.35750811 | SP |
| 260 | 5.6519 | 15.6735995563 | 36.06 | 52.32 | 22.32 | 1469 | 38.78441112 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718922900 | 41.7119 | -0.04 | -0.09 | 41.73 | 41.74 | 41.7119 | 754 |
| 1718750100 | 41.7496 | 0.12 | 0.30 | 41.7496 | 41.7496 | 41.7496 | 43 |
| 1718663700 | 41.6253 | 0.11 | 0.27 | 41.47 | 41.6253 | 41.47 | 91 |
| 1718404500 | 41.5137 | 0.04 | 0.11 | 41.36 | 41.5137 | 41.36 | 1 |
| 1718318100 | 41.47 | -1.04 | -2.44 | 42.02 | 42.02 | 41.47 | 245 |
| 1718231700 | 42.5058 | 0.45 | 1.07 | 42.7232 | 42.7232 | 42.37 | 244 |
| 1718145300 | 42.0549 | -0.56 | -1.31 | 42.0549 | 42.0549 | 42.0549 | 0 |
| 1718058900 | 42.6133 | 0.51 | 1.21 | 42.4 | 42.6133 | 42.4 | 32 |
| 1717799700 | 42.1038 | -0.61 | -1.44 | 42.16 | 42.16 | 42.1038 | 1 |
| 1717713300 | 42.7184 | 0.14 | 0.33 | 42.7184 | 42.7184 | 42.7184 | 0 |
| 1717626900 | 42.58 | -0.05 | -0.12 | 42.73 | 42.73 | 42.58 | 2 |
| 1717540500 | 42.63 | -0.61 | -1.41 | 43.02 | 43.02 | 42.63 | 152 |
| 1717454100 | 43.2411 | 0.02 | 0.05 | 43.07 | 43.2411 | 43.07 | 100 |
| 1717194900 | 43.2189 | 0.46 | 1.08 | 43.2189 | 43.2189 | 43.2189 | 0 |
| 1717108500 | 42.7589 | 0.4 | 0.94 | 42.68 | 42.7589 | 42.68 | 100 |
| 1717022100 | 42.3628 | -0.87 | -2.00 | 42.44 | 42.44 | 42.3628 | 128 |
| 1716935700 | 43.2292 | 0.49 | 1.16 | 43.18 | 43.2292 | 43.18 | 217 |
| 1716590100 | 42.7354 | 0.6 | 1.43 | 42.61 | 42.7354 | 42.61 | 183 |
| 1716503700 | 42.1328 | -0.38 | -0.90 | 42.58 | 42.58 | 42.11 | 572 |
| 1716417300 | 42.5172 | -0.58 | -1.36 | 42.6 | 42.6 | 42.47 | 331 |
| 1716330900 | 43.1019 | -0.02 | -0.05 | 43.1019 | 43.1019 | 43.1019 | 37 |
| 1716244500 | 43.1255 | 0.18 | 0.43 | 43.085 | 43.1255 | 43.085 | 9 |
| 1715985300 | 42.9425 | 0.09 | 0.22 | 43.01 | 43.01 | 42.9425 | 292 |
| 1715898900 | 42.8492 | -0.22 | -0.50 | 42.79 | 42.8492 | 42.79 | 4 |
| 1715812500 | 43.065 | 0.41 | 0.97 | 42.974 | 43.065 | 42.91 | 1475 |
| 1715726100 | 42.65 | 0.07 | 0.16 | 42.28 | 42.65 | 42.28 | 1018 |
| 1715639700 | 42.5801 | 0.06 | 0.15 | 42.79 | 42.79 | 42.5 | 125 |
| 1715380500 | 42.5184 | -0.04 | -0.09 | 42.43 | 42.5184 | 42.43 | 100 |
| 1715294100 | 42.5554 | 0.33 | 0.78 | 42.47 | 42.5554 | 42.47 | 139 |
| 1715207700 | 42.2256 | 0.07 | 0.16 | 42.2256 | 42.2256 | 42.2256 | 0 |
| 1715121300 | 42.16 | -0.16 | -0.38 | 42.41 | 42.41 | 42.16 | 4 |
| 1715034900 | 42.3213 | 0.32 | 0.76 | 42.3213 | 42.3213 | 42.3213 | 0 |
| 1714775700 | 42.0022 | 0.43 | 1.04 | 42.107 | 42.107 | 42.0022 | 359 |
| 1714689300 | 41.5697 | 0.74 | 1.80 | 41.62 | 41.68 | 41.5697 | 64 |
| 1714602900 | 40.8329 | -0.16 | -0.38 | 41.12 | 41.12 | 40.8329 | 138 |
| 1714516500 | 40.9887 | -0.72 | -1.73 | 41.31 | 41.31 | 40.9887 | 191 |
| 1714430100 | 41.7115 | 0.51 | 1.24 | 41.7115 | 41.7115 | 41.7115 | 21 |
| 1714170900 | 41.2016 | 0.37 | 0.90 | 41.2016 | 41.2016 | 41.2016 | 89 |
| 1714084500 | 40.8356 | -0.25 | -0.62 | 40.8356 | 40.8356 | 40.8356 | 80 |
| 1713998100 | 41.0892 | -0.03 | -0.07 | 41.0892 | 41.0892 | 41.0892 | 0 |
| 1713911700 | 41.1198 | 0.41 | 1.01 | 41.1713 | 41.2043 | 41.1198 | 1531 |
| 1713825300 | 40.71 | 0.12 | 0.28 | 40.76 | 40.76 | 40.71 | 88 |
| 1713566100 | 40.5948 | 0.06 | 0.14 | 40.5948 | 40.5948 | 40.5948 | 0 |
| 1713479700 | 40.5392 | -0 | -0.01 | 41 | 41 | 40.5392 | 227 |
| 1713393300 | 40.5432 | 0.08 | 0.21 | 40.56 | 40.56 | 40.5432 | 204 |
| 1713306900 | 40.46 | -0.85 | -2.05 | 40.6335 | 40.6335 | 40.46 | 700 |
| 1713220500 | 41.3088 | -0.25 | -0.61 | 41.65 | 41.65 | 41.3088 | 215 |
| 1712961300 | 41.5637 | -0.74 | -1.74 | 41.8 | 41.8 | 41.5637 | 106 |
| 1712874900 | 42.3 | 0.46 | 1.09 | 42.56 | 42.56 | 42.3 | 1124 |
| 1712788500 | 41.842 | -0.61 | -1.43 | 41.842 | 41.842 | 41.842 | 63 |
| 1712702100 | 42.4472 | 0.13 | 0.31 | 42.4472 | 42.4472 | 42.4472 | 100 |
| 1712615700 | 42.3155 | 0.07 | 0.17 | 42.3155 | 42.3155 | 42.3155 | 0 |
| 1712356500 | 42.2446 | 0.31 | 0.75 | 42.2446 | 42.2446 | 42.2446 | 51 |
| 1712270100 | 41.93 | -0.22 | -0.52 | 42.426 | 42.426 | 41.93 | 2009 |
| 1712183700 | 42.1475 | 0.52 | 1.24 | 42.1475 | 42.1475 | 42.1475 | 0 |
| 1712097300 | 41.63 | -0.34 | -0.80 | 41.63 | 41.63 | 41.63 | 14 |
| 1712010900 | 41.9654 | -0.3 | -0.72 | 42.32 | 42.32 | 41.96 | 221 |
| 1711665300 | 42.2701 | 0.07 | 0.17 | 42.36 | 42.36 | 42.26 | 3939 |
| 1711578900 | 42.2 | 0.09 | 0.21 | 42.34 | 42.34 | 42.16 | 2537 |
| 1711492500 | 42.11 | 0.17 | 0.41 | 42.48 | 42.48 | 42.11 | 27 |
| 1711406100 | 41.937 | 0.07 | 0.17 | 41.937 | 41.937 | 41.937 | 58 |
| 1711146900 | 41.8662 | -0.3 | -0.71 | 41.8662 | 41.8662 | 41.8662 | 41 |
| 1711060500 | 42.1651 | -0.14 | -0.33 | 42.1651 | 42.1651 | 42.1651 | 1 |
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
