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 | -0.19 | -0.451520912548 | 42.08 | 42.19 | 41.8516 | 636656 | 42.07281396 | SP |
| 4 | 0.08 | 0.191341784262 | 41.81 | 42.19 | 41.34 | 573669 | 41.86809278 | SP |
| 12 | 1.01 | 2.47064579256 | 40.88 | 42.19 | 40.84 | 509206 | 41.61697165 | SP |
| 26 | -0.09 | -0.214387803716 | 41.98 | 42.695 | 40.6999 | 542856 | 41.6932847 | SP |
| 52 | -0.01 | -0.0238663484487 | 41.9 | 42.695 | 39.48 | 581581 | 41.39794505 | SP |
| 156 | -8.29 | -16.520526106 | 50.18 | 55.03 | 39.48 | 453872 | 42.16609485 | SP |
| 260 | -8.29 | -16.520526106 | 50.18 | 55.03 | 39.48 | 453872 | 42.16609485 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 41.89 | -0.09 | -0.21 | 41.885 | 41.9 | 41.8516 | 233929 |
| 1721341800 | 41.98 | -0.1 | -0.24 | 41.97 | 42.06 | 41.96 | 570868 |
| 1721255400 | 42.08 | 0.04 | 0.10 | 42.01 | 42.08 | 41.95 | 478470 |
| 1721169000 | 42.04 | -0.04 | -0.10 | 41.93 | 42.0499 | 41.9111 | 906351 |
| 1721082600 | 42.08 | -0.11 | -0.26 | 42.08 | 42.15 | 42.06 | 580063 |
| 1720823400 | 42.19 | 0.11 | 0.26 | 42.08 | 42.19 | 42.06 | 640597 |
| 1720737000 | 42.08 | 0.18 | 0.43 | 42.1 | 42.16 | 42.07 | 425558 |
| 1720650600 | 41.9 | 0.03 | 0.07 | 41.86 | 41.92 | 41.8499 | 855424 |
| 1720564200 | 41.87 | -0.03 | -0.06 | 41.82 | 41.88 | 41.78 | 913218 |
| 1720477800 | 41.895 | 0.01 | 0.01 | 41.88 | 41.92 | 41.8399 | 442145 |
| 1720218600 | 41.89 | 0.18 | 0.43 | 41.81 | 41.9 | 41.795 | 538822 |
| 1720040640 | 41.71 | 0.2 | 0.48 | 41.57 | 41.725 | 41.56 | 293030 |
| 1719959400 | 41.51 | 0.17 | 0.41 | 41.47 | 41.5299 | 41.4463 | 499544 |
| 1719873000 | 41.34 | -0.2 | -0.48 | 41.39 | 41.4689 | 41.34 | 482976 |
| 1719613800 | 41.54 | -0.17 | -0.41 | 41.76 | 41.79 | 41.54 | 484129 |
| 1719527400 | 41.71 | 0.06 | 0.14 | 41.69 | 41.74 | 41.67 | 423278 |
| 1719441000 | 41.65 | -0.15 | -0.36 | 41.63 | 41.69 | 41.62 | 745954 |
| 1719354600 | 41.8 | -0.03 | -0.07 | 41.76 | 41.82 | 41.7502 | 415046 |
| 1719268200 | 41.83 | 0.03 | 0.07 | 41.81 | 41.83 | 41.78 | 513587 |
| 1719009000 | 41.8 | 0.02 | 0.05 | 41.81 | 41.83 | 41.721 | 581491 |
| 1718922600 | 41.78 | -0.05 | -0.12 | 41.7 | 41.8 | 41.67 | 608579 |
| 1718749800 | 41.83 | -0.01 | -0.02 | 41.74 | 41.87 | 41.74 | 427815 |
| 1718663400 | 41.84 | -0.13 | -0.31 | 41.82 | 41.85 | 41.775 | 393632 |
| 1718404200 | 41.97 | 0.01 | 0.02 | 41.95 | 42 | 41.93 | 645347 |
| 1718317800 | 41.96 | 0.17 | 0.41 | 41.91 | 41.9999 | 41.8634 | 403895 |
| 1718231400 | 41.79 | 0.19 | 0.46 | 41.9 | 41.97 | 41.78 | 330516 |
| 1718145000 | 41.6 | 0.13 | 0.31 | 41.47 | 41.63 | 41.47 | 410986 |
| 1718058600 | 41.47 | -0.04 | -0.10 | 41.46 | 41.4799 | 41.41 | 277883 |
| 1717799400 | 41.51 | -0.3 | -0.72 | 41.54 | 41.5499 | 41.5 | 249064 |
| 1717713000 | 41.81 | -0.01 | -0.02 | 41.75 | 41.83 | 41.75 | 732451 |
| 1717626600 | 41.82 | 0.13 | 0.31 | 41.74 | 41.82 | 41.66 | 439900 |
| 1717540200 | 41.69 | 0.13 | 0.31 | 41.64 | 41.7364 | 41.62 | 469027 |
| 1717453800 | 41.56 | 0.18 | 0.43 | 41.41 | 41.57 | 41.3928 | 478594 |
| 1717194600 | 41.38 | 0.17 | 0.41 | 41.3 | 41.4 | 41.29 | 639587 |
| 1717108200 | 41.21 | 0.15 | 0.37 | 41.15 | 41.23 | 41.15 | 342195 |
| 1717021800 | 41.06 | -0.13 | -0.32 | 41.11 | 41.11 | 41 | 320760 |
| 1716935400 | 41.19 | -0.15 | -0.36 | 41.37 | 41.38 | 41.1777 | 316495 |
| 1716589800 | 41.34 | 0.06 | 0.15 | 41.28 | 41.36 | 41.24 | 468960 |
| 1716503400 | 41.28 | -0.13 | -0.31 | 41.45 | 41.45 | 41.2515 | 772289 |
| 1716417000 | 41.41 | -0.05 | -0.12 | 41.41 | 41.465 | 41.375 | 502299 |
| 1716330600 | 41.46 | -0.11 | -0.26 | 41.45 | 41.49 | 41.4466 | 475105 |
| 1716244200 | 41.57 | -0.05 | -0.12 | 41.56 | 41.605 | 41.56 | 393341 |
| 1715985000 | 41.62 | -0.07 | -0.17 | 41.63 | 41.68 | 41.6 | 357975 |
| 1715898600 | 41.69 | -0.1 | -0.24 | 41.78 | 41.785 | 41.69 | 438634 |
| 1715812200 | 41.79 | 0.26 | 0.63 | 41.7 | 41.81 | 41.69 | 381493 |
| 1715725800 | 41.53 | 0.12 | 0.29 | 41.51 | 41.56 | 41.47 | 356616 |
| 1715639400 | 41.41 | 0.04 | 0.10 | 41.46 | 41.48 | 41.41 | 510522 |
| 1715380200 | 41.37 | -0.09 | -0.22 | 41.41 | 41.425 | 41.3495 | 365295 |
| 1715293800 | 41.46 | 0.06 | 0.14 | 41.36 | 41.5 | 41.36 | 562830 |
| 1715207400 | 41.4 | -0.09 | -0.22 | 41.4 | 41.44 | 41.39 | 636329 |
| 1715121000 | 41.49 | 0.09 | 0.22 | 41.51 | 41.575 | 41.46 | 849245 |
| 1715034600 | 41.4 | 0.01 | 0.02 | 41.38 | 41.435 | 41.36 | 329001 |
| 1714775400 | 41.39 | 0.22 | 0.53 | 41.43 | 41.44 | 41.29 | 728806 |
| 1714689000 | 41.17 | 0.14 | 0.34 | 41.01 | 41.1899 | 40.9663 | 484745 |
| 1714602600 | 41.03 | 0.18 | 0.44 | 40.96 | 41.13 | 40.87 | 715593 |
| 1714516200 | 40.85 | -0.18 | -0.44 | 40.9 | 40.9599 | 40.84 | 478637 |
| 1714429800 | 41.03 | 0.11 | 0.27 | 41.01 | 41.0899 | 40.96 | 350825 |
| 1714170600 | 40.92 | 0.1 | 0.24 | 40.88 | 40.945 | 40.88 | 492634 |
| 1714084200 | 40.82 | -0.11 | -0.27 | 40.725 | 40.82 | 40.6999 | 473667 |
| 1713997800 | 40.93 | -0.1 | -0.24 | 40.95 | 40.9699 | 40.85 | 1267790 |
| 1713911400 | 41.03 | 0.09 | 0.22 | 40.9 | 41.0999 | 40.87 | 523253 |
| 1713825000 | 40.94 | 0.02 | 0.05 | 40.9 | 40.97 | 40.89 | 358097 |
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
