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 | 1.85 | 4.62268865567 | 40.02 | 41.87 | 40.02 | 585 | 40.95460745 | SP |
| 4 | 0.88 | 2.14686508905 | 40.99 | 41.87 | 39.35 | 823 | 40.59056275 | SP |
| 12 | 0.81 | 1.97272284462 | 41.06 | 43.15 | 39.35 | 1640 | 41.91698075 | SP |
| 26 | 5.64 | 15.5672094949 | 36.23 | 43.15 | 35.215 | 1183 | 40.72153838 | SP |
| 52 | 6.87 | 19.6285714286 | 35 | 43.15 | 34.43 | 977 | 39.13016175 | SP |
| 156 | -9.42 | -18.3661532462 | 51.29 | 54.56 | 31.13 | 1069 | 40.1068992 | SP |
| 260 | -5.42 | -11.4611968704 | 47.29 | 54.56 | 23.83 | 1772 | 39.72871769 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 41.7573 | 0.83 | 2.02 | 41.36 | 41.7573 | 41.36 | 631 |
| 1732318200 | 40.9287 | 0.26 | 0.65 | 40.66 | 40.94 | 40.66 | 1327 |
| 1732231800 | 40.6649 | 0.52 | 1.30 | 40.09 | 40.69 | 40.09 | 415 |
| 1732145400 | 40.1419 | -0.19 | -0.48 | 40.29 | 40.29 | 40.1419 | 45 |
| 1732059000 | 40.3339 | 0.32 | 0.79 | 40.02 | 40.3339 | 40.02 | 508 |
| 1731972600 | 40.0174 | 0.11 | 0.29 | 40 | 40.1 | 39.785 | 632 |
| 1731713400 | 39.9032 | -0.01 | -0.01 | 40.01 | 40.01 | 39.9032 | 84 |
| 1731627000 | 39.9091 | -0.63 | -1.55 | 40.56 | 40.56 | 39.9091 | 437 |
| 1731540600 | 40.5389 | -0.03 | -0.07 | 40.68 | 40.91 | 40.5389 | 882 |
| 1731454200 | 40.5662 | -0.61 | -1.49 | 40.85 | 40.85 | 40.5662 | 223 |
| 1731367800 | 41.1808 | -0.01 | -0.01 | 41.12 | 41.27 | 41.12 | 811 |
| 1731108600 | 41.1866 | 0.5 | 1.23 | 40.91 | 41.1866 | 40.91 | 315 |
| 1731022200 | 40.6844 | 0.09 | 0.22 | 40.92 | 40.92 | 40.55 | 274 |
| 1730935800 | 40.5943 | 0.29 | 0.73 | 40.88 | 40.9033 | 40.4 | 490 |
| 1730849400 | 40.302 | 0.47 | 1.19 | 40.07 | 40.302 | 39.79 | 264 |
| 1730763000 | 39.8278 | 0.48 | 1.21 | 39.65 | 39.855 | 39.65 | 581 |
| 1730500200 | 39.35 | -0.66 | -1.64 | 40.29 | 40.29 | 39.35 | 1364 |
| 1730413800 | 40.0077 | -0.82 | -2.01 | 40.72 | 40.72 | 40.0077 | 569 |
| 1730327400 | 40.83 | 0.15 | 0.38 | 40.87 | 41.12 | 40.83 | 6411 |
| 1730241000 | 40.6773 | -0.24 | -0.58 | 40.99 | 40.99 | 40.6773 | 204 |
| 1730154600 | 40.9132 | 0.18 | 0.44 | 41.2 | 41.2 | 40.91 | 775 |
| 1729895400 | 40.7349 | -0.58 | -1.39 | 41.81 | 41.81 | 40.7349 | 79 |
| 1729809000 | 41.3104 | 0.06 | 0.15 | 41.52 | 41.52 | 41.21 | 303 |
| 1729722600 | 41.2488 | -0.1 | -0.24 | 41.28 | 41.28 | 41.17 | 369 |
| 1729636200 | 41.346 | 0.1 | 0.25 | 40.99 | 41.346 | 40.99 | 505 |
| 1729549800 | 41.2416 | -0.72 | -1.72 | 41.85 | 41.85 | 41.2416 | 49 |
| 1729290600 | 41.9636 | 0.17 | 0.40 | 41.68 | 41.9636 | 41.68 | 114 |
| 1729204200 | 41.7944 | -0.28 | -0.66 | 42.25 | 42.25 | 41.7719 | 890 |
| 1729117800 | 42.0701 | 0.32 | 0.77 | 42.12 | 42.12 | 42.0036 | 723 |
| 1729031400 | 41.7502 | 0.59 | 1.43 | 41.45 | 41.9 | 41.45 | 1312 |
| 1728945000 | 41.1606 | 0.25 | 0.62 | 40.73 | 41.1606 | 40.73 | 201 |
| 1728685800 | 40.9078 | 0.47 | 1.16 | 40.8 | 40.9078 | 40.8 | 29 |
| 1728599400 | 40.44 | -0.31 | -0.76 | 40.71 | 40.71 | 40.29 | 1133 |
| 1728513000 | 40.7489 | -0.11 | -0.26 | 40.86 | 40.86 | 40.7089 | 420 |
| 1728426600 | 40.8559 | -0.07 | -0.16 | 41.22 | 41.22 | 40.61 | 730 |
| 1728340200 | 40.9209 | -0.32 | -0.78 | 41.3 | 41.3 | 40.8401 | 1688 |
| 1728081000 | 41.2408 | 0.09 | 0.23 | 41.6 | 41.6 | 41.16 | 221 |
| 1727994600 | 41.1477 | -0.3 | -0.73 | 41.35 | 41.35 | 41.085 | 168 |
| 1727908200 | 41.4489 | -0.2 | -0.49 | 41.64 | 41.64 | 41.4489 | 26 |
| 1727821800 | 41.6527 | -0.3 | -0.72 | 42.23 | 42.23 | 41.6527 | 849 |
| 1727735400 | 41.9528 | 0.05 | 0.11 | 42.11 | 42.11 | 41.9528 | 336 |
| 1727476200 | 41.9071 | 0.15 | 0.36 | 42.16 | 42.16 | 41.78 | 1002 |
| 1727389800 | 41.7574 | -0.21 | -0.51 | 42.39 | 42.39 | 41.7574 | 1539 |
| 1727303400 | 41.9704 | -0.45 | -1.05 | 42.62 | 42.62 | 41.9704 | 181 |
| 1727217000 | 42.4169 | 0.17 | 0.41 | 42.49 | 42.49 | 42.4 | 559 |
| 1727130600 | 42.2447 | 0.28 | 0.68 | 42.29 | 42.29 | 42.19 | 384 |
| 1726871400 | 41.961 | -0.34 | -0.81 | 42.22 | 42.22 | 41.961 | 190 |
| 1726785000 | 42.3041 | -0.27 | -0.64 | 42.35 | 42.3685 | 42.27 | 9605 |
| 1726698600 | 42.5778 | -0.05 | -0.11 | 42.88 | 42.88 | 42.57 | 939 |
| 1726612200 | 42.6254 | -0.09 | -0.22 | 43.15 | 43.15 | 42.6254 | 66 |
| 1726525800 | 42.72 | 0.09 | 0.22 | 43.01 | 43.01 | 42.72 | 44090 |
| 1726266600 | 42.6277 | 0.9 | 2.15 | 42.37 | 42.6277 | 42.23 | 167 |
| 1726180200 | 41.73 | 0.47 | 1.13 | 41.65 | 41.7701 | 41.38 | 1183 |
| 1726093800 | 41.2635 | -0.01 | -0.03 | 41.3 | 41.3 | 41.12 | 1177 |
| 1726007400 | 41.2744 | 0.38 | 0.93 | 41.03 | 41.2744 | 41.03 | 269 |
| 1725921000 | 40.8934 | 0.13 | 0.31 | 41.05 | 41.05 | 40.43 | 1260 |
| 1725661800 | 40.7667 | -0.2 | -0.49 | 41.22 | 41.22 | 40.6 | 527 |
| 1725575400 | 40.9691 | 0.13 | 0.32 | 41.4 | 41.4 | 40.93 | 4370 |
| 1725489000 | 40.84 | 0.09 | 0.22 | 41.02 | 41.2 | 40.79 | 1986 |
| 1725402600 | 40.7514 | -0.35 | -0.86 | 41.06 | 41.06 | 40.68 | 1506 |
| 1725057000 | 41.1033 | 0.25 | 0.61 | 41.01 | 41.1033 | 40.75 | 79 |
| 1724970600 | 40.8548 | -0.02 | -0.05 | 41.2 | 41.2 | 40.8548 | 77 |
| 1724884200 | 40.874 | -0.08 | -0.19 | 41.13 | 41.13 | 40.874 | 94 |
| 1724797800 | 40.95 | -0.04 | -0.09 | 41.04 | 41.04 | 40.95 | 1063 |
| 1724711400 | 40.9879 | 0.04 | 0.09 | 41.08 | 41.08 | 40.95 | 2008 |
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
