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 | -0.2672 | -0.657966018222 | 40.61 | 40.96 | 39.905 | 5216 | 40.53563333 | SP |
| 4 | -0.7772 | -1.89007782101 | 41.12 | 41.3603 | 39.905 | 4198 | 40.95257072 | SP |
| 12 | -0.2572 | -0.633497536946 | 40.6 | 41.3603 | 39.905 | 5170 | 40.688161 | SP |
| 26 | 2.3462 | 6.17476300511 | 37.9966 | 41.3603 | 37.9966 | 8329 | 39.67415993 | SP |
| 52 | 5.0228 | 14.2208380521 | 35.32 | 41.3603 | 35.1601 | 12123 | 37.62212895 | SP |
| 156 | 8.7273 | 27.6044977938 | 31.6155 | 41.3603 | 26.95 | 24434 | 31.30673715 | SP |
| 260 | 15.1528 | 60.1540293767 | 25.19 | 41.3603 | 24.89 | 20351 | 31.05729753 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 40.3428 | 0.21 | 0.51 | 40.1377 | 40.3428 | 39.905 | 661 |
| 1741303800 | 40.1377 | -0.47 | -1.17 | 40.34 | 40.4 | 39.98 | 4215 |
| 1741217400 | 40.6119 | 0.28 | 0.70 | 40.3315 | 40.6899 | 40.3 | 3433 |
| 1741131000 | 40.3315 | -0.22 | -0.55 | 40.39 | 40.56 | 40.18 | 8786 |
| 1741044600 | 40.553 | -0.4 | -0.97 | 40.96 | 40.96 | 40.553 | 1984 |
| 1740785400 | 40.9499 | 0.31 | 0.76 | 40.61 | 40.9499 | 40.59 | 7663 |
| 1740699000 | 40.642 | -0.32 | -0.77 | 40.9583 | 40.9583 | 40.642 | 3187 |
| 1740612600 | 40.9583 | 0.01 | 0.03 | 40.945 | 40.98 | 40.945 | 148 |
| 1740526200 | 40.945 | -0.1 | -0.24 | 41.0419 | 41.0419 | 40.8088 | 1170 |
| 1740439800 | 41.0419 | -0.06 | -0.14 | 41.1011 | 41.1592 | 41.04 | 1958 |
| 1740180600 | 41.1011 | -0.2 | -0.48 | 41.3006 | 41.3006 | 41.08 | 1275 |
| 1740094200 | 41.3006 | -0.06 | -0.14 | 41.3603 | 41.3603 | 41.25 | 2396 |
| 1740007800 | 41.3603 | 0.05 | 0.13 | 41.308 | 41.3603 | 41.2801 | 4053 |
| 1739921400 | 41.308 | 0.05 | 0.12 | 41.2602 | 41.31 | 41.2401 | 13064 |
| 1739575800 | 41.2602 | 0.02 | 0.05 | 41.24 | 41.29 | 41.24 | 517 |
| 1739489400 | 41.2414 | 0.13 | 0.31 | 41.115 | 41.2414 | 41.115 | 3026 |
| 1739403000 | 41.115 | 0.01 | 0.01 | 41.05 | 41.115 | 41 | 8764 |
| 1739316600 | 41.1099 | 0 | 0.01 | 41.105 | 41.115 | 41.08 | 2298 |
| 1739230200 | 41.105 | 0.06 | 0.16 | 41.04 | 41.105 | 41.04 | 8085 |
| 1738971000 | 41.04 | -0.07 | -0.18 | 41.12 | 41.12 | 40.98 | 3745 |
| 1738884600 | 41.1147 | 0.09 | 0.21 | 41.0288 | 41.1147 | 41.0288 | 4108 |
| 1738798200 | 41.0288 | 0.04 | 0.10 | 40.93 | 41.07 | 40.93 | 7734 |
| 1738711800 | 40.9861 | 0.09 | 0.22 | 40.81 | 40.9861 | 40.81 | 3902 |
| 1738625400 | 40.8947 | -0.06 | -0.16 | 40.9589 | 40.97 | 40.63 | 4163 |
| 1738366200 | 40.9589 | -0.08 | -0.20 | 41.043 | 41.13 | 40.9589 | 4317 |
| 1738279800 | 41.043 | 0.07 | 0.16 | 41.02 | 41.0435 | 40.96 | 7967 |
| 1738193400 | 40.9761 | 0.02 | 0.04 | 40.95 | 40.9761 | 40.89 | 25152 |
| 1738107000 | 40.96 | 0.12 | 0.29 | 41.02 | 41.02 | 40.92 | 2776 |
| 1738020600 | 40.8407 | -0.22 | -0.54 | 40.56 | 40.85 | 40.56 | 4791 |
| 1737761400 | 41.0638 | 0.04 | 0.10 | 41.0505 | 41.0638 | 41.0401 | 209 |
| 1737675000 | 41.0245 | 0 | 0.00 | 41.0245 | 41.0245 | 41.0245 | 0 |
| 1737588600 | 41.0245 | 0.09 | 0.21 | 40.9382 | 41.04 | 40.9382 | 1280 |
| 1737502200 | 40.9382 | 0.13 | 0.32 | 40.85 | 40.9382 | 40.85 | 1430 |
| 1737156600 | 40.8081 | 0.16 | 0.39 | 40.76 | 40.825 | 40.75 | 3835 |
| 1737070200 | 40.6494 | -0.03 | -0.07 | 40.6798 | 40.6798 | 40.61 | 3552 |
| 1736983800 | 40.6798 | 0.39 | 0.98 | 40.2849 | 40.6798 | 40.2849 | 1180 |
| 1736897400 | 40.2849 | 0.04 | 0.10 | 40.28 | 40.31 | 40.21 | 2823 |
| 1736811000 | 40.2428 | 0.04 | 0.10 | 40.2029 | 40.2428 | 40.03 | 2192 |
| 1736551800 | 40.2029 | -0.31 | -0.76 | 40.31 | 40.31 | 40.1696 | 2038 |
| 1736379000 | 40.51 | 0.08 | 0.19 | 40.4 | 40.53 | 40.34 | 12395 |
| 1736292600 | 40.4331 | -0.2 | -0.48 | 40.62 | 40.71 | 40.4 | 1133 |
| 1736206200 | 40.63 | 0.08 | 0.21 | 40.61 | 40.76 | 40.581 | 3081 |
| 1735947000 | 40.5461 | 0.24 | 0.59 | 40.32 | 40.5461 | 40.32 | 633 |
| 1735860600 | 40.3077 | -0.01 | -0.02 | 40.35 | 40.44 | 40.15 | 27590 |
| 1735687800 | 40.3168 | -0.1 | -0.25 | 40.54 | 40.54 | 40.3 | 523 |
| 1735601400 | 40.4164 | -0.1 | -0.24 | 40.3 | 40.47 | 40.245 | 8947 |
| 1735342200 | 40.5152 | -0.16 | -0.40 | 40.678 | 40.678 | 40.42 | 3700 |
| 1735255800 | 40.678 | 0.02 | 0.05 | 40.6578 | 40.678 | 40.64 | 2253 |
| 1735077840 | 40.6578 | 0.19 | 0.48 | 40.4643 | 40.6578 | 40.4643 | 368 |
| 1734996600 | 40.4643 | 0.18 | 0.44 | 40.38 | 40.4643 | 40.27 | 5506 |
| 1734737400 | 40.288 | 0.23 | 0.57 | 40.0583 | 40.4 | 39.99 | 5473 |
| 1734651000 | 40.0583 | -0.06 | -0.16 | 40.24 | 40.728 | 40.0583 | 9719 |
| 1734564600 | 40.1211 | -0.48 | -1.18 | 40.5999 | 40.67 | 40.1211 | 25623 |
| 1734478200 | 40.5999 | -0.05 | -0.13 | 40.52 | 40.5999 | 40.52 | 3025 |
| 1734391800 | 40.6513 | 0.04 | 0.09 | 40.6161 | 40.7 | 40.61 | 1268 |
| 1734132600 | 40.6161 | 0.01 | 0.03 | 40.6 | 40.69 | 40.55 | 10524 |
| 1734046200 | 40.6053 | -0.04 | -0.11 | 40.6 | 40.645 | 40.56 | 8404 |
| 1733959800 | 40.6502 | 0.09 | 0.23 | 40.56 | 40.6581 | 40.56 | 996 |
| 1733873400 | 40.5556 | 0.01 | 0.01 | 40.615 | 40.615 | 40.51 | 4413 |
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
