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 | 0.01 | 0.0246730816679 | 40.53 | 40.7 | 40.47 | 318735 | 40.56999979 | SP |
| 4 | 0.3 | 0.745526838966 | 40.24 | 40.7 | 40.12 | 136423 | 40.48849515 | SP |
| 12 | 1.84 | 4.75452196382 | 38.7 | 40.7 | 38.34 | 84822 | 40.05067335 | SP |
| 26 | 3.38 | 9.09580193757 | 37.16 | 40.7 | 37.07 | 128498 | 38.67336598 | SP |
| 52 | 5.13 | 14.4874329286 | 35.41 | 40.7 | 33.6301 | 149551 | 37.5978153 | SP |
| 156 | 8.06 | 24.815270936 | 32.48 | 40.7 | 28.93 | 119303 | 34.40518493 | SP |
| 260 | 12.8752 | 46.5400075186 | 27.6648 | 40.7 | 22.65 | 106293 | 32.68787687 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 40.67 | 0.05 | 0.12 | 40.65 | 40.69 | 40.63 | 131041 |
| 1721082600 | 40.62 | -0.03 | -0.07 | 40.66 | 40.7 | 40.61 | 78909 |
| 1720823400 | 40.65 | 0.1 | 0.25 | 40.6 | 40.68 | 40.57 | 88462 |
| 1720737000 | 40.55 | -0.04 | -0.11 | 40.59 | 40.64 | 40.47 | 1254368 |
| 1720650600 | 40.5935 | 0.08 | 0.20 | 40.53 | 40.5935 | 40.5201 | 40883 |
| 1720564200 | 40.5107 | 0.01 | 0.03 | 40.51 | 40.5372 | 40.49 | 38569 |
| 1720477800 | 40.5 | 0 | 0.00 | 40.54 | 40.54 | 40.4601 | 45146 |
| 1720218600 | 40.5 | 0.09 | 0.21 | 40.41 | 40.5 | 40.41 | 25983 |
| 1720040640 | 40.4142 | 0.03 | 0.08 | 40.35 | 40.4142 | 40.35 | 55085 |
| 1719959400 | 40.38 | 0.07 | 0.17 | 40.23 | 40.38 | 40.23 | 149522 |
| 1719873000 | 40.31 | 0.08 | 0.20 | 40.23 | 40.31 | 40.2 | 100375 |
| 1719613800 | 40.23 | -0.02 | -0.04 | 40.27 | 40.3699 | 40.2001 | 410942 |
| 1719527400 | 40.2459 | -0.01 | -0.04 | 40.22 | 40.28 | 40.18 | 21495 |
| 1719441000 | 40.26 | 0.08 | 0.20 | 40.21 | 40.28 | 40.16 | 36875 |
| 1719354600 | 40.18 | 0.05 | 0.12 | 40.165 | 40.22 | 40.1313 | 104432 |
| 1719268200 | 40.13 | -0.03 | -0.07 | 40.14 | 40.2359 | 40.13 | 27135 |
| 1719009000 | 40.16 | -0.02 | -0.05 | 40.2 | 40.2 | 40.12 | 22634 |
| 1718922600 | 40.18 | -0.02 | -0.04 | 40.24 | 40.245 | 40.12 | 98268 |
| 1718749800 | 40.195 | 0.01 | 0.01 | 40.18 | 40.2175 | 40.16 | 30367 |
| 1718663400 | 40.19 | 0.07 | 0.17 | 40.07 | 40.24 | 40.0533 | 704050 |
| 1718404200 | 40.12 | 0.01 | 0.02 | 40.08 | 40.12 | 40.0101 | 31358 |
| 1718317800 | 40.11 | 0.07 | 0.17 | 40.1 | 40.12 | 40.0031 | 50743 |
| 1718231400 | 40.04 | 0.11 | 0.27 | 40.1 | 40.1213 | 39.97 | 120060 |
| 1718145000 | 39.9302 | 0.05 | 0.13 | 39.84 | 39.9541 | 39.8286 | 39141 |
| 1718058600 | 39.88 | 0.05 | 0.13 | 39.81 | 39.924 | 39.81 | 38258 |
| 1717799400 | 39.83 | -0.01 | -0.03 | 39.84 | 39.95 | 39.83 | 25114 |
| 1717713000 | 39.8401 | -0.01 | -0.02 | 39.84 | 39.89 | 39.8 | 16778 |
| 1717626600 | 39.85 | 0.19 | 0.48 | 39.74 | 39.8583 | 39.68 | 25447 |
| 1717540200 | 39.66 | -0.04 | -0.10 | 39.65 | 39.72 | 39.57 | 27230 |
| 1717453800 | 39.7 | 0.06 | 0.15 | 39.69 | 39.7 | 39.54 | 41710 |
| 1717194600 | 39.64 | 0.12 | 0.30 | 39.52 | 39.64 | 39.33 | 28449 |
| 1717108200 | 39.52 | -0.03 | -0.08 | 39.55 | 39.5687 | 39.4414 | 80018 |
| 1717021800 | 39.55 | -0.11 | -0.28 | 39.58 | 39.66 | 39.51 | 41928 |
| 1716935400 | 39.66 | -0.01 | -0.03 | 39.7 | 39.71 | 39.66 | 939 |
| 1716589800 | 39.67 | 0.1 | 0.25 | 39.68 | 39.7199 | 39.54 | 67848 |
| 1716503400 | 39.57 | -0.07 | -0.18 | 39.75 | 39.75 | 39.5 | 63429 |
| 1716417000 | 39.6403 | -0.04 | -0.10 | 39.7 | 39.7 | 39.5766 | 19244 |
| 1716330600 | 39.68 | 0.06 | 0.15 | 39.6 | 39.69 | 39.6 | 180150 |
| 1716244200 | 39.62 | 0.03 | 0.08 | 39.59 | 39.7099 | 39.59 | 28670 |
| 1715985000 | 39.59 | 0.05 | 0.13 | 39.56 | 39.6299 | 39.531 | 29684 |
| 1715898600 | 39.54 | -0.03 | -0.08 | 39.62 | 39.66 | 39.54 | 50850 |
| 1715812200 | 39.57 | 0.2 | 0.51 | 39.45 | 39.6006 | 39.45 | 17530 |
| 1715725800 | 39.37 | 0.08 | 0.19 | 39.29 | 39.4399 | 39.2715 | 36375 |
| 1715639400 | 39.2934 | 0.01 | 0.03 | 39.37 | 39.37 | 39.25 | 25543 |
| 1715380200 | 39.28 | 0.05 | 0.13 | 39.29 | 39.38 | 39.24 | 23222 |
| 1715293800 | 39.23 | 0.05 | 0.13 | 39.18 | 39.29 | 39.15 | 33546 |
| 1715207400 | 39.18 | 0.04 | 0.10 | 39.06 | 39.18 | 39.06 | 39489 |
| 1715121000 | 39.14 | 0.03 | 0.08 | 39.11 | 39.19 | 39.1 | 22371 |
| 1715034600 | 39.1092 | 0.21 | 0.54 | 39 | 39.1092 | 39 | 14758 |
| 1714775400 | 38.9 | 0.24 | 0.62 | 38.935 | 38.9851 | 38.8538 | 52752 |
| 1714689000 | 38.66 | 0.17 | 0.44 | 38.645 | 38.74 | 38.49 | 35066 |
| 1714602600 | 38.49 | -0.13 | -0.34 | 38.52 | 38.77 | 38.47 | 43497 |
| 1714516200 | 38.62 | -0.24 | -0.62 | 38.78 | 38.831 | 38.62 | 40111 |
| 1714429800 | 38.86 | 0.06 | 0.17 | 38.82 | 38.91 | 38.8 | 21885 |
| 1714170600 | 38.7952 | 0.18 | 0.45 | 38.68 | 38.8343 | 38.68 | 24442 |
| 1714084200 | 38.62 | -0.08 | -0.21 | 38.43 | 38.6399 | 38.34 | 74312 |
| 1713997800 | 38.7 | 0 | 0.00 | 38.7 | 38.7345 | 38.56 | 183441 |
| 1713911400 | 38.7 | 0.29 | 0.76 | 38.52 | 38.7 | 38.5 | 71346 |
| 1713825000 | 38.41 | 0.21 | 0.55 | 38.33 | 38.53 | 38.25 | 89486 |
| 1713565800 | 38.2 | -0.16 | -0.42 | 38.36 | 38.42 | 38.1501 | 97280 |
| 1713479400 | 38.36 | -0.02 | -0.05 | 38.45 | 38.5376 | 38.3212 | 162416 |
| 1713393000 | 38.38 | -0.09 | -0.23 | 38.64 | 38.64 | 38.38 | 45362 |
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
