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 | -0.06 | -0.148257968866 | 40.47 | 40.615 | 40.32 | 49201 | 40.49744789 | SP |
| 4 | -0.67 | -1.63096397274 | 41.08 | 41.43 | 40.2701 | 44689 | 40.79441001 | SP |
| 12 | -1.02 | -2.46198406951 | 41.43 | 41.77 | 40.2701 | 51672 | 41.26697157 | SP |
| 26 | 1.5499 | 3.98840970558 | 38.8601 | 42.13 | 38.78 | 46556 | 41.18989723 | SP |
| 52 | -1.38 | -3.30222541278 | 41.79 | 42.2 | 38.535 | 29128 | 41.09403115 | SP |
| 156 | -9.59 | -19.18 | 50 | 50.065 | 38.535 | 20167 | 42.14022853 | SP |
| 260 | -9.59 | -19.18 | 50 | 50.065 | 38.535 | 20167 | 42.14022853 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 40.41 | -0.16 | -0.39 | 40.5 | 40.5 | 40.41 | 59277 |
| 1714429800 | 40.57 | 0.12 | 0.30 | 40.58 | 40.59 | 40.5104 | 71839 |
| 1714170600 | 40.45 | 0.08 | 0.21 | 40.41 | 40.4999 | 40.41 | 27155 |
| 1714084200 | 40.3655 | -0.11 | -0.28 | 40.31 | 40.37 | 40.31 | 46639 |
| 1713997800 | 40.48 | -0.08 | -0.20 | 40.52 | 40.52 | 40.4109 | 51243 |
| 1713911400 | 40.5598 | 0.08 | 0.20 | 40.47 | 40.615 | 40.47 | 49442 |
| 1713825000 | 40.48 | 0.02 | 0.06 | 40.46 | 40.4996 | 40.4301 | 20767 |
| 1713565800 | 40.455 | 0.06 | 0.15 | 40.53 | 40.53 | 40.411 | 27670 |
| 1713479400 | 40.395 | -0.13 | -0.31 | 40.56 | 40.56 | 40.3681 | 23428 |
| 1713393000 | 40.52 | 0.19 | 0.47 | 40.43 | 40.52 | 40.3817 | 51065 |
| 1713306600 | 40.33 | -0.15 | -0.37 | 40.38 | 40.38 | 40.2701 | 24279 |
| 1713220200 | 40.48 | -0.26 | -0.64 | 40.62 | 40.62 | 40.4064 | 25543 |
| 1712961000 | 40.74 | 0.09 | 0.22 | 40.74 | 40.79 | 40.725 | 71624 |
| 1712874600 | 40.65 | -0.02 | -0.04 | 40.72 | 40.72 | 40.56 | 33988 |
| 1712788200 | 40.665 | -0.77 | -1.85 | 41.05 | 41.05 | 40.655 | 25060 |
| 1712701800 | 41.43 | 0.43 | 1.05 | 41.17 | 41.43 | 41.09 | 26818 |
| 1712615400 | 41 | -0.1 | -0.24 | 41.06 | 41.06 | 40.946 | 75123 |
| 1712356200 | 41.1 | -0.22 | -0.53 | 41.15 | 41.15 | 41.0101 | 17478 |
| 1712269800 | 41.32 | 0.21 | 0.51 | 41.2 | 41.32 | 41.0981 | 145816 |
| 1712183400 | 41.11 | -0.11 | -0.27 | 41 | 41.12 | 40.947 | 53972 |
| 1712097000 | 41.22 | 0.07 | 0.18 | 41.08 | 41.22 | 40.995 | 29080 |
| 1712010600 | 41.145 | -0.46 | -1.09 | 41.39 | 41.39 | 41.14 | 11544 |
| 1711665000 | 41.6 | -0.01 | -0.01 | 41.66 | 41.66 | 41.57 | 31821 |
| 1711578600 | 41.605 | 0.11 | 0.28 | 41.53 | 41.605 | 41.49 | 29469 |
| 1711492200 | 41.49 | -0.24 | -0.58 | 41.47 | 41.4999 | 41.4 | 28426 |
| 1711405800 | 41.73 | 0.22 | 0.54 | 41.53 | 41.73 | 41.446 | 19274 |
| 1711146600 | 41.505 | 0.19 | 0.45 | 41.73 | 41.73 | 41.48 | 26214 |
| 1711060200 | 41.32 | -0.03 | -0.07 | 41.52 | 41.52 | 41.32 | 20296 |
| 1710973800 | 41.35 | 0.09 | 0.21 | 41.42 | 41.59 | 41.27 | 43411 |
| 1710887400 | 41.265 | -0.02 | -0.04 | 41.35 | 41.35 | 41.205 | 19681 |
| 1710801000 | 41.28 | -0.03 | -0.07 | 41.22 | 41.28 | 41.15 | 32336 |
| 1710541800 | 41.31 | 0.06 | 0.15 | 41.2 | 41.31 | 41.17 | 29429 |
| 1710455400 | 41.25 | -0.23 | -0.56 | 41.44 | 41.44 | 41.2343 | 43498 |
| 1710369000 | 41.482 | -0.06 | -0.14 | 41.51 | 41.53 | 41.43 | 61384 |
| 1710282600 | 41.54 | -0.1 | -0.24 | 41.53 | 41.55 | 41.5 | 764134 |
| 1710196200 | 41.64 | -0.03 | -0.07 | 41.75 | 41.75 | 41.605 | 13854 |
| 1709940600 | 41.67 | 0.04 | 0.10 | 41.77 | 41.77 | 41.66 | 32780 |
| 1709854200 | 41.63 | 0.07 | 0.17 | 41.65 | 41.65 | 41.57 | 56349 |
| 1709767800 | 41.56 | 0.1 | 0.24 | 41.49 | 41.59 | 41.49 | 264793 |
| 1709681400 | 41.46 | 0.19 | 0.46 | 41.47 | 41.52 | 41.4001 | 15171 |
| 1709595000 | 41.27 | -0.06 | -0.15 | 41.36 | 41.36 | 41.24 | 11426 |
| 1709335800 | 41.33 | -0.03 | -0.07 | 41.32 | 41.34 | 41.109 | 20871 |
| 1709249400 | 41.36 | 0.12 | 0.28 | 41.33 | 41.365 | 41.305 | 12026 |
| 1709163000 | 41.2427 | 0.05 | 0.13 | 41.21 | 41.2427 | 41.15 | 11783 |
| 1709076600 | 41.19 | -0.06 | -0.14 | 41.23 | 41.2498 | 41.165 | 14031 |
| 1708990200 | 41.2482 | -0.05 | -0.13 | 41.36 | 41.365 | 41.2154 | 11744 |
| 1708731000 | 41.3 | 0.17 | 0.41 | 41.2 | 41.31 | 41.195 | 19027 |
| 1708644600 | 41.1318 | 0.01 | 0.02 | 41.18 | 41.18 | 41.105 | 32195 |
| 1708558200 | 41.1224 | -0.1 | -0.24 | 41.29 | 41.29 | 41.0901 | 12219 |
| 1708471800 | 41.221 | 0.1 | 0.25 | 41.27 | 41.42 | 41.221 | 25069 |
| 1708126200 | 41.12 | -0.16 | -0.38 | 41.3 | 41.3 | 41.1025 | 50976 |
| 1708039800 | 41.275 | 0.12 | 0.30 | 41.32 | 41.32 | 41.22 | 23265 |
| 1707953400 | 41.1513 | 0.08 | 0.19 | 41.09 | 41.245 | 41.069 | 36074 |
| 1707867000 | 41.073 | -0.33 | -0.79 | 41.2 | 41.2 | 41.063 | 46863 |
| 1707780600 | 41.3996 | 0.02 | 0.06 | 41.41 | 41.53 | 41.355 | 10744 |
| 1707521400 | 41.3765 | -0.01 | -0.02 | 41.35 | 41.38 | 41.335 | 11632 |
| 1707435000 | 41.3843 | -0.11 | -0.27 | 41.44 | 41.44 | 41.36 | 16350 |
| 1707348600 | 41.4975 | -0.07 | -0.17 | 41.51 | 41.59 | 41.49 | 29948 |
| 1707262200 | 41.57 | 0.18 | 0.43 | 41.43 | 41.6373 | 41.36 | 165260 |
| 1707175800 | 41.391 | -0.4 | -0.95 | 41.45 | 41.45 | 41.385 | 9588 |
| 1706916600 | 41.79 | -0.2 | -0.48 | 41.79 | 41.79 | 41.63 | 36338 |
| 1706830200 | 41.9903 | 0.06 | 0.14 | 41.93 | 42.04 | 41.9 | 32277 |
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
