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 | 1.6798 | 4.29286992078 | 39.13 | 41.0811 | 39.06 | 4683099 | 40.46785197 | SP |
| 4 | -0.6602 | -1.59199421268 | 41.47 | 41.55 | 38.623 | 3603087 | 39.86132402 | SP |
| 12 | -4.5302 | -9.99161887958 | 45.34 | 46.51 | 38.623 | 3214731 | 42.14076577 | SP |
| 26 | 31.5998 | 343.103148751 | 9.21 | 47.24 | 8.64 | 9091608 | 16.7093166 | SP |
| 52 | 30.4098 | 292.401923077 | 10.4 | 47.24 | 8.64 | 19614617 | 11.92222911 | SP |
| 156 | 28.7898 | 239.515806988 | 12.02 | 47.24 | 8.64 | 22070856 | 12.50278822 | SP |
| 260 | 13.5398 | 49.6508984232 | 27.27 | 47.24 | 8.64 | 15332447 | 13.3997735 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 40.53 | 0.16 | 0.40 | 40.46 | 40.56 | 40.21 | 3003696 |
| 1721687400 | 40.37 | -0.61 | -1.49 | 40.48 | 40.76 | 40.29 | 3912489 |
| 1721428200 | 40.98 | 0.39 | 0.96 | 40.64 | 41.0811 | 40.43 | 6245419 |
| 1721341800 | 40.59 | 0.22 | 0.54 | 40.08 | 40.85 | 40.07 | 4667243 |
| 1721255400 | 40.37 | 1.15 | 2.93 | 39.87 | 40.385 | 39.83 | 6377087 |
| 1721169000 | 39.22 | -0.01 | -0.03 | 39.13 | 39.47 | 39.06 | 2213258 |
| 1721082600 | 39.23 | -0.1 | -0.25 | 39.19 | 39.3953 | 38.84 | 4147399 |
| 1720823400 | 39.33 | -0.2 | -0.51 | 39.51 | 39.54 | 38.94 | 3005101 |
| 1720737000 | 39.53 | 0.87 | 2.25 | 38.67 | 39.62 | 38.66 | 7499142 |
| 1720650600 | 38.66 | -0.41 | -1.05 | 38.92 | 39.02 | 38.623 | 4695975 |
| 1720564200 | 39.07 | -0.02 | -0.05 | 38.97 | 39.18 | 38.8885 | 2404536 |
| 1720477800 | 39.09 | -0.07 | -0.18 | 39.15 | 39.2311 | 39.045 | 2413061 |
| 1720218600 | 39.16 | -0.4 | -1.01 | 39.51 | 39.53 | 39.1311 | 3758794 |
| 1720040640 | 39.56 | -0.31 | -0.78 | 39.94 | 39.95 | 39.535 | 2116526 |
| 1719959400 | 39.87 | -0.41 | -1.02 | 40.41 | 40.42 | 39.86 | 2733158 |
| 1719873000 | 40.28 | 0.02 | 0.05 | 40.43 | 40.75 | 40.225 | 3675942 |
| 1719613800 | 40.26 | 0 | 0.00 | 40.26 | 40.26 | 40.26 | 0 |
| 1719527400 | 40.26 | -0.09 | -0.22 | 40.38 | 40.45 | 40.14 | 1441018 |
| 1719441000 | 40.35 | -0.82 | -1.99 | 40.5 | 40.53 | 40.31 | 1957871 |
| 1719354600 | 41.17 | -0.49 | -1.18 | 41.47 | 41.55 | 41.155 | 1591549 |
| 1719268200 | 41.66 | 0.48 | 1.17 | 41.28 | 41.66 | 41.135 | 2567831 |
| 1719009000 | 41.18 | 0.14 | 0.34 | 41.07 | 41.28 | 40.97 | 1948272 |
| 1718922600 | 41.04 | 0.34 | 0.84 | 40.61 | 41.18 | 40.5738 | 2290327 |
| 1718749800 | 40.7 | 0.01 | 0.02 | 40.72 | 40.85 | 40.65 | 1634091 |
| 1718663400 | 40.69 | -0.51 | -1.24 | 41.17 | 41.28 | 40.54 | 2415873 |
| 1718404200 | 41.2 | -0.17 | -0.41 | 41.41 | 41.46 | 41.185 | 1382910 |
| 1718317800 | 41.37 | -0.22 | -0.53 | 41.29 | 41.57 | 41.23 | 2186860 |
| 1718231400 | 41.59 | -0.53 | -1.26 | 41.79 | 41.84 | 41.38 | 3511724 |
| 1718145000 | 42.12 | -0.3 | -0.71 | 42.53 | 42.67 | 42.11 | 1875702 |
| 1718058600 | 42.42 | -0.14 | -0.33 | 42.69 | 42.71 | 42.38 | 1298799 |
| 1717799400 | 42.56 | 0.07 | 0.16 | 42.57 | 42.675 | 42.315 | 2316937 |
| 1717713000 | 42.49 | 0.02 | 0.05 | 42.42 | 42.6 | 42.3941 | 2268253 |
| 1717626600 | 42.47 | -0.86 | -1.98 | 43 | 43.11 | 42.46 | 3484692 |
| 1717540200 | 43.33 | -0.12 | -0.28 | 43.48 | 43.645 | 43.22 | 3887842 |
| 1717453800 | 43.45 | -0.11 | -0.25 | 43.3 | 43.945 | 42.53 | 3796678 |
| 1717194600 | 43.56 | 0.02 | 0.05 | 43.56 | 44.4 | 43.49 | 5025172 |
| 1717108200 | 43.54 | 0.47 | 1.09 | 43.18 | 43.68 | 43.17 | 2975889 |
| 1717021800 | 43.07 | 0.3 | 0.70 | 43.17 | 43.18 | 42.91 | 3109362 |
| 1716935400 | 42.77 | -0.15 | -0.35 | 42.81 | 43.04 | 42.76 | 2011268 |
| 1716589800 | 42.92 | -0.39 | -0.90 | 43.17 | 43.245 | 42.8 | 5503042 |
| 1716503400 | 43.31 | 0.23 | 0.53 | 42.66 | 43.485 | 42.65 | 6306427 |
| 1716417000 | 43.08 | 0.01 | 0.02 | 43.05 | 43.33 | 42.98 | 2898165 |
| 1716330600 | 43.07 | -0.07 | -0.16 | 43.32 | 43.34 | 43.04 | 1590479 |
| 1716244200 | 43.14 | -0.29 | -0.67 | 43.42 | 43.43 | 43.0767 | 2205597 |
| 1715985000 | 43.43 | 0.04 | 0.09 | 43.39 | 43.64 | 43.34 | 2638120 |
| 1715898600 | 43.39 | 0.1 | 0.23 | 43.32 | 43.405 | 43.135 | 3965126 |
| 1715812200 | 43.29 | -0.65 | -1.48 | 43.72 | 43.86 | 43.25 | 3004528 |
| 1715725800 | 43.94 | -0.29 | -0.66 | 44.28 | 44.29 | 43.9 | 3023189 |
| 1715639400 | 44.23 | -0.08 | -0.18 | 44.13 | 44.36 | 44.13 | 1869951 |
| 1715380200 | 44.31 | -0.09 | -0.20 | 44.27 | 44.47 | 44.09 | 2360328 |
| 1715293800 | 44.4 | -0.06 | -0.13 | 44.47 | 44.655 | 44.35 | 2361531 |
| 1715207400 | 44.46 | 0.03 | 0.07 | 44.72 | 44.72 | 44.335 | 2869632 |
| 1715121000 | 44.43 | 0.01 | 0.02 | 44.4 | 44.5 | 44.27 | 4004395 |
| 1715034600 | 44.42 | -0.5 | -1.11 | 44.73 | 44.81 | 44.42 | 3406100 |
| 1714775400 | 44.92 | -0.89 | -1.94 | 45.03 | 45.19 | 44.8 | 4295238 |
| 1714689000 | 45.81 | -0.56 | -1.21 | 46 | 46.51 | 45.72 | 4432751 |
| 1714602600 | 46.37 | 0.35 | 0.76 | 46.21 | 46.46 | 45.44 | 4955969 |
| 1714516200 | 46.02 | 0.86 | 1.90 | 45.34 | 46.03 | 45.205 | 3490311 |
| 1714429800 | 45.16 | -0.17 | -0.38 | 45.12 | 45.45 | 45.07 | 2625422 |
| 1714170600 | 45.33 | -0.72 | -1.56 | 45.7 | 45.78 | 45.18 | 3839221 |
| 1714084200 | 46.05 | 0.26 | 0.57 | 46.61 | 46.71 | 45.94 | 4154597 |
| 1713997800 | 45.79 | -0.13 | -0.28 | 45.6 | 46.03 | 45.44 | 3702711 |
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
