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 | 0.07 | 0.167905972655 | 41.69 | 41.78 | 41.66 | 4455931 | 41.73597269 | SP |
| 4 | 0 | 0 | 41.76 | 41.81 | 41.52 | 3471039 | 41.70113274 | SP |
| 12 | -0.21 | -0.500357398142 | 41.97 | 42.09 | 41.52 | 3460281 | 41.8311429 | SP |
| 26 | -0.16 | -0.381679389313 | 41.92 | 42.13 | 41.52 | 2943586 | 41.85558625 | SP |
| 52 | -0.11 | -0.26271793647 | 41.87 | 42.15 | 41.192 | 2338847 | 41.81213178 | SP |
| 156 | -4.18 | -9.09882455377 | 45.94 | 46.13 | 40.42 | 2944676 | 42.89847321 | SP |
| 260 | -4.46 | -9.64950237992 | 46.22 | 46.85 | 36.01 | 2098446 | 43.24913091 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 41.77 | 0.03 | 0.07 | 41.76 | 41.78 | 41.745 | 10080839 |
| 1721082600 | 41.74 | 0.02 | 0.05 | 41.74 | 41.77 | 41.73 | 3014450 |
| 1720823400 | 41.72 | 0.04 | 0.10 | 41.72 | 41.73 | 41.7 | 2766635 |
| 1720737000 | 41.68 | -0.01 | -0.02 | 41.72 | 41.72 | 41.66 | 1593292 |
| 1720650600 | 41.69 | 0.01 | 0.02 | 41.69 | 41.7 | 41.67 | 4824439 |
| 1720564200 | 41.68 | 0.02 | 0.05 | 41.69 | 41.69 | 41.66 | 4042284 |
| 1720477800 | 41.66 | -0.01 | -0.02 | 41.68 | 41.7099 | 41.66 | 2562265 |
| 1720218600 | 41.67 | 0.06 | 0.14 | 41.7 | 41.7 | 41.61 | 2325719 |
| 1720040640 | 41.61 | 0.02 | 0.05 | 41.63 | 41.64 | 41.57 | 1124863 |
| 1719959400 | 41.59 | 0.03 | 0.07 | 41.55 | 41.6009 | 41.55 | 3752346 |
| 1719873000 | 41.56 | -0.23 | -0.55 | 41.52 | 41.6 | 41.52 | 6588909 |
| 1719613800 | 41.79 | 0 | 0.00 | 41.79 | 41.79 | 41.79 | 0 |
| 1719527400 | 41.79 | 0.02 | 0.05 | 41.79 | 41.81 | 41.7601 | 2979508 |
| 1719441000 | 41.77 | -0.01 | -0.02 | 41.78 | 41.79 | 41.755 | 2486363 |
| 1719354600 | 41.78 | 0.02 | 0.05 | 41.79 | 41.8 | 41.76 | 2341533 |
| 1719268200 | 41.76 | 0.03 | 0.07 | 41.74 | 41.79 | 41.74 | 1579106 |
| 1719009000 | 41.73 | -0.01 | -0.02 | 41.75 | 41.755 | 41.69 | 4714272 |
| 1718922600 | 41.74 | -0.01 | -0.02 | 41.76 | 41.76 | 41.725 | 2230840 |
| 1718749800 | 41.75 | -0.01 | -0.02 | 41.8 | 41.8 | 41.73 | 3282044 |
| 1718663400 | 41.76 | 0.08 | 0.19 | 41.78 | 41.78 | 41.69 | 3466830 |
| 1718404200 | 41.68 | -0.14 | -0.33 | 41.83 | 41.8301 | 41.67 | 10909563 |
| 1718317800 | 41.82 | -0.05 | -0.12 | 41.89 | 41.89 | 41.82 | 4185310 |
| 1718231400 | 41.87 | 0.02 | 0.05 | 41.9 | 41.9 | 41.83 | 2937051 |
| 1718145000 | 41.85 | -0.01 | -0.02 | 41.86 | 41.9 | 41.835 | 1657021 |
| 1718058600 | 41.86 | 0.04 | 0.10 | 41.84 | 41.86 | 41.83 | 1856647 |
| 1717799400 | 41.82 | -0.01 | -0.02 | 41.85 | 41.85 | 41.812 | 3518663 |
| 1717713000 | 41.83 | 0.01 | 0.02 | 41.83 | 41.85 | 41.8 | 5274151 |
| 1717626600 | 41.82 | 0.01 | 0.02 | 41.84 | 41.84 | 41.81 | 4998338 |
| 1717540200 | 41.81 | 0.01 | 0.02 | 41.82 | 41.84 | 41.8 | 3402860 |
| 1717453800 | 41.8 | -0.29 | -0.69 | 41.82 | 41.84 | 41.79 | 5775228 |
| 1717194600 | 42.09 | 0.04 | 0.10 | 42.07 | 42.09 | 42.045 | 2702337 |
| 1717108200 | 42.05 | 0.02 | 0.05 | 42.07 | 42.07 | 42.031 | 3896517 |
| 1717021800 | 42.03 | -0.03 | -0.07 | 42.05 | 42.05 | 42.01 | 1805834 |
| 1716935400 | 42.06 | -0.01 | -0.02 | 42.08 | 42.085 | 42.041 | 2141578 |
| 1716589800 | 42.07 | 0.06 | 0.14 | 42.07 | 42.07 | 42.03 | 1306526 |
| 1716503400 | 42.01 | -0.02 | -0.05 | 42.08 | 42.08 | 42 | 4252968 |
| 1716417000 | 42.03 | 0 | 0.00 | 42.04 | 42.08 | 42.02 | 1667768 |
| 1716330600 | 42.03 | 0.01 | 0.02 | 42.01 | 42.04 | 42.01 | 391847 |
| 1716244200 | 42.02 | 0.02 | 0.05 | 42.03 | 42.0398 | 42.01 | 2904539 |
| 1715985000 | 42 | 0.03 | 0.07 | 42.02 | 42.0295 | 41.985 | 1499743 |
| 1715898600 | 41.97 | -0.01 | -0.02 | 42 | 42.005 | 41.97 | 2702127 |
| 1715812200 | 41.98 | 0.04 | 0.10 | 41.97 | 42.01 | 41.901 | 3909767 |
| 1715725800 | 41.94 | -0.01 | -0.02 | 41.98 | 41.98 | 41.94 | 1257003 |
| 1715639400 | 41.95 | 0.01 | 0.02 | 41.99 | 41.99 | 41.94 | 1123664 |
| 1715380200 | 41.94 | -0.03 | -0.07 | 42 | 42 | 41.94 | 1044670 |
| 1715293800 | 41.97 | 0.05 | 0.12 | 41.97 | 41.98 | 41.93 | 2765347 |
| 1715207400 | 41.92 | -0.04 | -0.10 | 41.96 | 41.99 | 41.91 | 3663175 |
| 1715121000 | 41.96 | 0.04 | 0.10 | 41.96 | 41.965 | 41.92 | 5754182 |
| 1715034600 | 41.92 | 0.05 | 0.12 | 41.91 | 41.92 | 41.8801 | 5471935 |
| 1714775400 | 41.87 | 0.09 | 0.22 | 41.87 | 41.88 | 41.81 | 7989290 |
| 1714689000 | 41.78 | 0.1 | 0.24 | 41.73 | 41.79 | 41.68 | 3209687 |
| 1714602600 | 41.68 | -0.3 | -0.71 | 41.75 | 41.75 | 41.655 | 4334451 |
| 1714516200 | 41.98 | -0.02 | -0.05 | 42.02 | 42.02 | 41.97 | 2549903 |
| 1714429800 | 42 | 0.02 | 0.05 | 42 | 42.04 | 41.97 | 5350888 |
| 1714170600 | 41.98 | 0.06 | 0.14 | 41.97 | 41.99 | 41.9156 | 2614734 |
| 1714084200 | 41.92 | -0.06 | -0.14 | 41.96 | 41.96 | 41.85 | 2743165 |
| 1713997800 | 41.98 | 0.03 | 0.07 | 41.97 | 41.98 | 41.93 | 4450738 |
| 1713911400 | 41.95 | 0.08 | 0.19 | 41.9 | 41.9699 | 41.8621 | 4089033 |
| 1713825000 | 41.87 | 0.07 | 0.17 | 41.85 | 41.87 | 41.825 | 2903916 |
| 1713565800 | 41.8 | 0.02 | 0.05 | 41.78 | 41.81 | 41.77 | 3790058 |
| 1713479400 | 41.78 | 0.07 | 0.17 | 41.78 | 41.8 | 41.73 | 3305378 |
| 1713393000 | 41.71 | -0.01 | -0.02 | 41.8 | 41.805 | 41.71 | 4751029 |
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
