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 | -0.65 | -1.59001956947 | 40.88 | 40.88 | 40.23 | 45104 | 40.53667403 | SP |
| 4 | -0.1 | -0.247954376395 | 40.33 | 40.8999 | 40.1 | 40409 | 40.58919 | SP |
| 12 | 1.54 | 3.98035668131 | 38.69 | 40.8999 | 38.55 | 66797 | 39.98849827 | SP |
| 26 | 2.14 | 5.61827251247 | 38.09 | 40.8999 | 37.41 | 124940 | 39.24723547 | SP |
| 52 | 6.05 | 17.7004095963 | 34.18 | 40.8999 | 34 | 131951 | 37.7788355 | SP |
| 156 | 9.69 | 31.7288801572 | 30.54 | 40.8999 | 28.27 | 125884 | 33.96343433 | SP |
| 260 | 13.7671 | 52.0241545711 | 26.4629 | 40.8999 | 21.7 | 98046 | 32.44717954 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500200 | 40.31 | 0.08 | 0.20 | 40.34 | 40.49 | 40.3 | 54556 |
| 1730413800 | 40.23 | -0.39 | -0.96 | 40.51 | 40.59 | 40.23 | 40060 |
| 1730327400 | 40.62 | -0.14 | -0.34 | 40.73 | 40.76 | 40.61 | 22018 |
| 1730241000 | 40.76 | 0.04 | 0.10 | 40.81 | 40.8199 | 40.61 | 71378 |
| 1730154600 | 40.72 | 0.14 | 0.34 | 40.88 | 40.88 | 40.66 | 37510 |
| 1729895400 | 40.58 | -0.02 | -0.05 | 40.7 | 40.8393 | 40.58 | 33060 |
| 1729809000 | 40.6 | -0.02 | -0.05 | 40.73 | 40.73 | 40.57 | 14612 |
| 1729722600 | 40.62 | -0.12 | -0.29 | 40.76 | 40.76 | 40.48 | 20130 |
| 1729636200 | 40.74 | -0.04 | -0.10 | 40.67 | 40.81 | 40.64 | 70525 |
| 1729549800 | 40.78 | 0.04 | 0.10 | 40.75 | 40.78 | 40.6401 | 17939 |
| 1729290600 | 40.74 | 0.03 | 0.07 | 40.72 | 40.8199 | 40.69 | 23655 |
| 1729204200 | 40.71 | 0.06 | 0.15 | 40.88 | 40.8999 | 40.6415 | 76538 |
| 1729117800 | 40.65 | 0.09 | 0.22 | 40.59 | 40.68 | 40.5503 | 62138 |
| 1729031400 | 40.56 | -0.13 | -0.32 | 40.75 | 40.7623 | 40.56 | 21682 |
| 1728945000 | 40.69 | 0.09 | 0.22 | 40.54 | 40.74 | 40.54 | 18893 |
| 1728685800 | 40.6 | 0.18 | 0.45 | 40.44 | 40.6 | 40.44 | 125775 |
| 1728599400 | 40.42 | -0.09 | -0.22 | 40.42 | 40.52 | 40.3601 | 21808 |
| 1728513000 | 40.51 | 0.18 | 0.45 | 40.36 | 40.51 | 40.35 | 30029 |
| 1728426600 | 40.33 | 0.21 | 0.52 | 40.24 | 40.3964 | 40.21 | 27028 |
| 1728340200 | 40.12 | -0.21 | -0.52 | 40.33 | 40.33 | 40.1 | 18842 |
| 1728081000 | 40.33 | 0.16 | 0.40 | 40.36 | 40.3763 | 40.19 | 43806 |
| 1727994600 | 40.17 | -0.04 | -0.10 | 40.21 | 40.2403 | 40.1023 | 90233 |
| 1727908200 | 40.21 | 0.01 | 0.02 | 40.16 | 40.2966 | 40.14 | 72873 |
| 1727821800 | 40.2 | -0.28 | -0.69 | 40.38 | 40.3895 | 40.13 | 685684 |
| 1727735400 | 40.4799 | 0.18 | 0.45 | 40.28 | 40.4799 | 40.203 | 59862 |
| 1727476200 | 40.3 | -0.11 | -0.27 | 40.45 | 40.45 | 40.3 | 163963 |
| 1727389800 | 40.41 | 0.09 | 0.22 | 40.48 | 40.48 | 40.28 | 163567 |
| 1727303400 | 40.32 | 0.02 | 0.05 | 40.33 | 40.3899 | 40.2569 | 26363 |
| 1727217000 | 40.3 | 0.01 | 0.02 | 40.29 | 40.34 | 40.18 | 32400 |
| 1727130600 | 40.29 | 0.12 | 0.30 | 40.34 | 40.34 | 40.19 | 27424 |
| 1726871400 | 40.17 | -0.1 | -0.25 | 40.1 | 40.23 | 40.1 | 26298 |
| 1726785000 | 40.2693 | 0.35 | 0.87 | 40.17 | 40.27 | 40.1 | 26867 |
| 1726698600 | 39.92 | -0.03 | -0.08 | 39.9 | 40.05 | 39.825 | 29083 |
| 1726612200 | 39.95 | 0.04 | 0.09 | 39.98 | 40.0437 | 39.8211 | 32181 |
| 1726525800 | 39.9146 | 0.03 | 0.08 | 39.86 | 39.95 | 39.8 | 36753 |
| 1726266600 | 39.8826 | 0.09 | 0.23 | 39.83 | 39.93 | 39.81 | 57519 |
| 1726180200 | 39.79 | 0.18 | 0.45 | 39.69 | 39.799 | 39.48 | 78625 |
| 1726093800 | 39.61 | 0.24 | 0.61 | 39.39 | 39.64 | 39 | 45060 |
| 1726007400 | 39.37 | 0.15 | 0.38 | 39.31 | 39.38 | 39.13 | 41862 |
| 1725921000 | 39.22 | 0.26 | 0.67 | 39.19 | 39.32 | 39.1 | 41817 |
| 1725661800 | 38.96 | -0.41 | -1.04 | 39.37 | 39.37 | 38.95 | 102774 |
| 1725575400 | 39.37 | -0.06 | -0.15 | 39.45 | 39.5 | 39.2301 | 55419 |
| 1725489000 | 39.43 | 0.04 | 0.10 | 39.33 | 39.5254 | 39.33 | 51439 |
| 1725402600 | 39.39 | -0.47 | -1.18 | 39.785 | 39.785 | 39.34 | 146982 |
| 1725057000 | 39.86 | 0.23 | 0.58 | 39.7 | 39.89 | 39.6491 | 65310 |
| 1724970600 | 39.63 | -0.06 | -0.15 | 39.71 | 39.86 | 39.63 | 114797 |
| 1724884200 | 39.69 | -0.1 | -0.25 | 39.86 | 39.86 | 39.5401 | 34770 |
| 1724797800 | 39.7904 | 0.02 | 0.05 | 39.74 | 39.83 | 39.6892 | 26293 |
| 1724711400 | 39.77 | -0.03 | -0.06 | 39.88 | 39.88 | 39.6866 | 49120 |
| 1724452200 | 39.795 | 0.23 | 0.57 | 39.73 | 39.795 | 39.63 | 38467 |
| 1724365800 | 39.57 | -0.18 | -0.45 | 39.88 | 39.88 | 39.5201 | 100491 |
| 1724279400 | 39.75 | 0.09 | 0.23 | 39.65 | 39.76 | 39.65 | 47878 |
| 1724193000 | 39.66 | -0.02 | -0.04 | 39.63 | 39.76 | 39.6 | 118557 |
| 1724106600 | 39.675 | 0.22 | 0.57 | 39.52 | 39.675 | 39.485 | 32755 |
| 1723847400 | 39.45 | 0.04 | 0.10 | 39.34 | 39.52 | 39.34 | 63236 |
| 1723761000 | 39.41 | 0.33 | 0.84 | 39.26 | 39.45 | 39.26 | 61366 |
| 1723674600 | 39.08 | 0.05 | 0.13 | 38.96 | 39.1599 | 38.955 | 100867 |
| 1723588200 | 39.03 | 0.37 | 0.96 | 38.83 | 39.04 | 38.763 | 70030 |
| 1723501800 | 38.66 | 0.03 | 0.08 | 38.69 | 38.74 | 38.55 | 70081 |
| 1723242600 | 38.63 | 0.12 | 0.31 | 38.48 | 38.66 | 38.45 | 50269 |
| 1723156200 | 38.51 | 0.53 | 1.40 | 38.22 | 38.53 | 38.09 | 48614 |
| 1723069800 | 37.9799 | -0.12 | -0.32 | 38.395 | 38.555 | 37.9297 | 96086 |
| 1722983400 | 38.1 | 0.21 | 0.55 | 37.9 | 38.46 | 37.83 | 153448 |
| 1722897000 | 37.89 | -0.7 | -1.81 | 37.61 | 38.16 | 37.41 | 322738 |
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
