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 | -2.59 | -6.42042637581 | 40.34 | 40.34 | 37.73 | 192222 | 38.70566082 | SP |
| 4 | -6.22 | -14.1460086423 | 43.97 | 45.23 | 37.73 | 207131 | 41.27906408 | SP |
| 12 | -4.21 | -10.0333651096 | 41.96 | 45.23 | 37.73 | 250005 | 41.0745686 | SP |
| 26 | 4.4 | 13.1934032984 | 33.35 | 50.98 | 30.5 | 320400 | 39.89975102 | SP |
| 52 | 4.67 | 14.1172914148 | 33.08 | 50.98 | 27.6801 | 277721 | 36.66348953 | SP |
| 156 | -20.3 | -34.9698535745 | 58.05 | 63.51 | 27.6801 | 245405 | 41.44645057 | SP |
| 260 | -16.97 | -31.0124269006 | 54.72 | 108.61 | 27.6801 | 246957 | 53.94612688 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 38.2 | -0.17 | -0.44 | 38.24 | 38.25 | 37.985 | 270055 |
| 1735860600 | 38.37 | -1.01 | -2.56 | 38.56 | 38.66 | 38.2625 | 275444 |
| 1735687800 | 39.38 | -0.68 | -1.70 | 39.36 | 39.59 | 39.19 | 108136 |
| 1735601400 | 40.06 | -0.6 | -1.48 | 40.34 | 40.34 | 39.93 | 115253 |
| 1735342200 | 40.66 | -0.29 | -0.71 | 40.51 | 40.66 | 40.31 | 80461 |
| 1735255800 | 40.95 | 0.42 | 1.04 | 40.6 | 40.98 | 40.6 | 121911 |
| 1735077840 | 40.53 | 0.07 | 0.17 | 40.62 | 40.66 | 40.4556 | 45469 |
| 1734996600 | 40.46 | -0.56 | -1.37 | 40.15 | 40.46 | 40.0704 | 95691 |
| 1734737400 | 41.02 | 0.49 | 1.21 | 40.665 | 41.2 | 40.665 | 93977 |
| 1734651000 | 40.53 | 0.66 | 1.66 | 40.76 | 40.79 | 40.53 | 109232 |
| 1734564600 | 39.87 | -0.61 | -1.51 | 40.39 | 40.63 | 39.86 | 272296 |
| 1734478200 | 40.48 | 0.46 | 1.15 | 40.17 | 40.55 | 40.08 | 135808 |
| 1734391800 | 40.02 | -0.97 | -2.37 | 40.1 | 40.345 | 39.9 | 188804 |
| 1734132600 | 40.99 | -0.35 | -0.85 | 40.9 | 40.99 | 40.63 | 132283 |
| 1734046200 | 41.34 | -0.09 | -0.22 | 41.16 | 41.46 | 41.01 | 280285 |
| 1733959800 | 41.43 | -0.26 | -0.62 | 41.3 | 41.44 | 41.08 | 192455 |
| 1733873400 | 41.69 | -2.78 | -6.25 | 41.99 | 42.1 | 41.6201 | 307333 |
| 1733787000 | 44.47 | 3.45 | 8.41 | 43.97 | 45.23 | 43.96 | 903473 |
| 1733527800 | 41.02 | 0.56 | 1.38 | 41.15 | 41.25 | 40.9734 | 89220 |
| 1733441400 | 40.46 | 0.39 | 0.97 | 40.35 | 40.59 | 40.35 | 54682 |
| 1733355000 | 40.07 | -0.48 | -1.18 | 40.26 | 40.33 | 39.9301 | 129057 |
| 1733268600 | 40.55 | -0.44 | -1.07 | 40.55 | 40.72 | 40.41 | 156833 |
| 1733182200 | 40.99 | 0.42 | 1.04 | 40.64 | 41.08 | 40.5366 | 157087 |
| 1732917840 | 40.57 | 0.25 | 0.62 | 40.43 | 40.66 | 40.1275 | 123349 |
| 1732750200 | 40.32 | 1.48 | 3.81 | 40.41 | 40.6 | 40.29 | 250318 |
| 1732663800 | 38.84 | -0.45 | -1.15 | 39.11 | 39.11 | 38.73 | 84314 |
| 1732577400 | 39.29 | 0.07 | 0.18 | 39.16 | 39.325 | 38.98 | 190200 |
| 1732318200 | 39.22 | -1.42 | -3.49 | 39.25 | 39.34 | 39.1 | 184052 |
| 1732231800 | 40.64 | -0.48 | -1.17 | 40.71 | 40.82 | 40.53 | 110764 |
| 1732145400 | 41.12 | 0.4 | 0.98 | 41.13 | 41.24 | 41 | 48906 |
| 1732059000 | 40.72 | 0.22 | 0.54 | 40.7463 | 40.84 | 40.6 | 206179 |
| 1731972600 | 40.5 | -0.05 | -0.12 | 40.2 | 40.51 | 40.14 | 113840 |
| 1731713400 | 40.55 | -0.31 | -0.76 | 40.75 | 40.9173 | 40.3301 | 203906 |
| 1731627000 | 40.86 | -1.09 | -2.60 | 41.35 | 41.35 | 40.7134 | 310755 |
| 1731540600 | 41.95 | 0.18 | 0.43 | 42.47 | 42.65 | 41.9016 | 106129 |
| 1731454200 | 41.77 | -1.61 | -3.71 | 42.24 | 42.24 | 41.611 | 239204 |
| 1731367800 | 43.38 | 1.1 | 2.60 | 43.65 | 43.65 | 43.2289 | 169716 |
| 1731108600 | 42.28 | -2.42 | -5.41 | 42.77 | 43.2499 | 42.0301 | 280718 |
| 1731022200 | 44.7 | 2.55 | 6.05 | 44.11 | 45.1599 | 44.09 | 522077 |
| 1730935800 | 42.15 | -0.91 | -2.11 | 41.7011 | 42.4947 | 41.186 | 294412 |
| 1730849400 | 43.06 | 1.92 | 4.67 | 42.95 | 43.09 | 42.68 | 228840 |
| 1730763000 | 41.14 | 0.58 | 1.43 | 41.11 | 41.6927 | 40.99 | 78555 |
| 1730500200 | 40.56 | -0.74 | -1.79 | 40.98 | 41.1425 | 40.54 | 64595 |
| 1730413800 | 41.3 | 0.17 | 0.41 | 41.36 | 41.36 | 40.8758 | 142357 |
| 1730327400 | 41.13 | -0.34 | -0.82 | 40.79 | 41.3299 | 40.7 | 167142 |
| 1730241000 | 41.47 | -0.17 | -0.41 | 42.03 | 42.03 | 41.42 | 338361 |
| 1730154600 | 41.64 | 0.85 | 2.08 | 41.1 | 41.85 | 41.1 | 141838 |
| 1729895400 | 40.79 | 0.36 | 0.89 | 40.78 | 41.2304 | 40.73 | 300053 |
| 1729809000 | 40.43 | -0.41 | -1.00 | 40.58 | 40.66 | 40.1201 | 179048 |
| 1729722600 | 40.84 | -0.77 | -1.85 | 41.54 | 41.59 | 40.76 | 668085 |
| 1729636200 | 41.61 | 0.46 | 1.12 | 41.38 | 42.12 | 41.32 | 236938 |
| 1729549800 | 41.15 | -0.38 | -0.92 | 41.24 | 41.4999 | 40.8939 | 221114 |
| 1729290600 | 41.53 | 2.7 | 6.95 | 42.07 | 42.07 | 41.36 | 872054 |
| 1729204200 | 38.83 | -0.84 | -2.12 | 39.02 | 39.07 | 38.55 | 720212 |
| 1729117800 | 39.67 | 0.3 | 0.76 | 39.56 | 40.01 | 39.4 | 272673 |
| 1729031400 | 39.37 | -2.29 | -5.50 | 40.37 | 40.55 | 39.17 | 949944 |
| 1728945000 | 41.66 | -1.24 | -2.89 | 41.96 | 42.76 | 41.42 | 914379 |
| 1728685800 | 42.9 | -0.29 | -0.67 | 41.82 | 43.27 | 41.7609 | 563369 |
| 1728599400 | 43.19 | -0.71 | -1.62 | 43.33 | 43.505 | 42.31 | 320518 |
| 1728513000 | 43.9 | -1.24 | -2.75 | 43.07 | 44.48 | 42.9 | 943387 |
| 1728426600 | 45.14 | -5.7 | -11.21 | 45 | 45.68 | 44.1201 | 1920949 |
| 1728340200 | 50.84 | 3.07 | 6.43 | 49.38 | 50.98 | 48.3801 | 2960381 |
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
