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 | 2.78 | 7.29850354424 | 38.09 | 42.33 | 37.58 | 8589139 | 40.39388956 | SP |
| 4 | 2.68 | 7.01754385965 | 38.19 | 42.33 | 34.8 | 7231023 | 37.91763654 | SP |
| 12 | -5.49 | -11.8421052632 | 46.36 | 46.51 | 34.8 | 6395872 | 40.19979569 | SP |
| 26 | 30.94 | 311.581067472 | 9.93 | 51.87 | 8.72 | 11571163 | 19.95931867 | SP |
| 52 | 28.56 | 232.006498781 | 12.31 | 51.87 | 8.72 | 15131138 | 15.43251521 | SP |
| 156 | 21.49 | 110.8875129 | 19.38 | 51.87 | 8.72 | 13681504 | 18.36827543 | SP |
| 260 | 12.09 | 42.0083391244 | 28.78 | 51.87 | 6.57 | 11284662 | 18.14416498 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 41.06 | -0.79 | -1.89 | 41.11 | 41.64 | 40.5123 | 8280964 |
| 1721946600 | 41.85 | 0.91 | 2.22 | 40.89 | 42.33 | 40.1561 | 14126447 |
| 1721860200 | 40.94 | 2.74 | 7.17 | 39.29 | 41.08 | 39.24 | 9199039 |
| 1721773800 | 38.2 | 0.29 | 0.76 | 38.07 | 38.26 | 37.58 | 4754547 |
| 1721687400 | 37.91 | -1.14 | -2.92 | 38.09 | 38.655 | 37.74 | 8539305 |
| 1721428200 | 39.05 | 0.71 | 1.85 | 38.44 | 39.26 | 38.0201 | 8605560 |
| 1721341800 | 38.34 | 0.39 | 1.03 | 37.39 | 38.8389 | 37.36 | 10403405 |
| 1721255400 | 37.95 | 2.12 | 5.92 | 37.01 | 37.965 | 36.95 | 7568684 |
| 1721169000 | 35.83 | -0.03 | -0.08 | 35.65 | 36.3 | 35.5402 | 4137542 |
| 1721082600 | 35.86 | -0.16 | -0.44 | 35.79 | 36.155 | 35.145 | 9087395 |
| 1720823400 | 36.02 | -0.4 | -1.10 | 36.38 | 36.4313 | 35.32 | 8371030 |
| 1720737000 | 36.42 | 1.54 | 4.42 | 34.87 | 36.59 | 34.845 | 13271669 |
| 1720650600 | 34.88 | -0.73 | -2.05 | 35.35 | 35.525 | 34.8 | 5957695 |
| 1720564200 | 35.61 | -0.04 | -0.11 | 35.45 | 35.82 | 35.29 | 3762785 |
| 1720477800 | 35.65 | -0.15 | -0.42 | 35.77 | 35.91 | 35.57 | 4941030 |
| 1720218600 | 35.8 | -0.73 | -2.00 | 36.43 | 36.485 | 35.745 | 5392618 |
| 1720040640 | 36.53 | -0.58 | -1.56 | 37.26 | 37.26 | 36.505 | 3014411 |
| 1719959400 | 37.11 | -0.79 | -2.08 | 38.15 | 38.16 | 37.105 | 4584104 |
| 1719873000 | 37.9 | 0 | 0.00 | 38.19 | 38.79 | 37.8 | 6497503 |
| 1719613800 | 37.9 | 0 | 0.00 | 37.9 | 37.9 | 37.9 | 0 |
| 1719527400 | 37.9 | -0.17 | -0.45 | 38.11 | 38.25 | 37.65 | 5992644 |
| 1719441000 | 38.07 | -0.91 | -2.33 | 38.36 | 38.415 | 37.9743 | 6034521 |
| 1719354600 | 38.98 | -0.9 | -2.26 | 39.54 | 39.69 | 38.93 | 6523149 |
| 1719268200 | 39.88 | 0.88 | 2.26 | 39.2 | 39.91 | 38.92 | 10025840 |
| 1719009000 | 39 | 0.26 | 0.67 | 38.82 | 39.215 | 38.61 | 6115927 |
| 1718922600 | 38.74 | 0.61 | 1.60 | 37.96 | 39.005 | 37.89 | 6772568 |
| 1718749800 | 38.13 | 0.02 | 0.05 | 38.15 | 38.409 | 38.0199 | 5026645 |
| 1718663400 | 38.11 | -0.94 | -2.41 | 39.04 | 39.24 | 37.82 | 6896113 |
| 1718404200 | 39.05 | -0.38 | -0.96 | 39.5 | 39.58 | 39.05 | 5333806 |
| 1718317800 | 39.43 | -0.4 | -1.00 | 39.25 | 39.8 | 39.14 | 5537157 |
| 1718231400 | 39.83 | -1.07 | -2.62 | 40.21 | 40.325 | 39.43 | 11030152 |
| 1718145000 | 40.9 | -0.54 | -1.30 | 41.68 | 41.95 | 40.87 | 5938599 |
| 1718058600 | 41.44 | -0.33 | -0.79 | 41.98 | 42.03 | 41.38 | 6605143 |
| 1717799400 | 41.77 | 0.13 | 0.31 | 41.76 | 41.96 | 41.27 | 9069301 |
| 1717713000 | 41.64 | 0.05 | 0.12 | 41.49 | 41.85 | 41.43 | 5558221 |
| 1717626600 | 41.59 | -1.75 | -4.04 | 42.65 | 42.87 | 41.582 | 6637223 |
| 1717540200 | 43.34 | -0.21 | -0.48 | 43.62 | 43.95 | 43.095 | 8617655 |
| 1717453800 | 43.55 | -0.27 | -0.62 | 43.27 | 44.56 | 43.03 | 5750103 |
| 1717194600 | 43.82 | 0.04 | 0.09 | 43.78 | 45.49 | 43.66 | 8760107 |
| 1717108200 | 43.78 | 0.95 | 2.22 | 43.04 | 44.03 | 43.01 | 6058135 |
| 1717021800 | 42.83 | 0.59 | 1.40 | 43.03 | 43.04 | 42.52 | 5935340 |
| 1716935400 | 42.24 | -0.28 | -0.66 | 42.33 | 42.78 | 42.22 | 7821566 |
| 1716589800 | 42.52 | -0.83 | -1.91 | 43.05 | 43.18 | 42.2952 | 5969950 |
| 1716503400 | 43.35 | 0.45 | 1.05 | 42.04 | 43.68 | 42.03 | 10401745 |
| 1716417000 | 42.9 | 0.05 | 0.12 | 42.82 | 43.39 | 42.685 | 4368805 |
| 1716330600 | 42.85 | -0.17 | -0.40 | 43.38 | 43.41 | 42.82 | 2566432 |
| 1716244200 | 43.02 | -0.59 | -1.35 | 43.57 | 43.605 | 42.88 | 3160933 |
| 1715985000 | 43.61 | 0.07 | 0.16 | 43.54 | 44.04 | 43.42 | 3452248 |
| 1715898600 | 43.54 | 0.21 | 0.48 | 43.4 | 43.57 | 43.02 | 4056269 |
| 1715812200 | 43.33 | -1.35 | -3.02 | 44.22 | 44.515 | 43.265 | 5083670 |
| 1715725800 | 44.68 | -0.58 | -1.28 | 45.37 | 45.39 | 44.5804 | 4229931 |
| 1715639400 | 45.26 | -0.18 | -0.40 | 45.07 | 45.55 | 45.06 | 2625707 |
| 1715380200 | 45.44 | -0.19 | -0.42 | 45.35 | 45.77 | 44.98 | 3701047 |
| 1715293800 | 45.63 | -0.15 | -0.33 | 45.77 | 46.17 | 45.525 | 3467097 |
| 1715207400 | 45.78 | 0.05 | 0.11 | 46.29 | 46.29 | 45.5 | 3928300 |
| 1715121000 | 45.73 | 0.02 | 0.04 | 45.65 | 45.86 | 45.38 | 5637862 |
| 1715034600 | 45.71 | -1.01 | -2.16 | 46.36 | 46.51 | 45.7 | 3667222 |
| 1714775400 | 46.72 | -1.94 | -3.99 | 46.95 | 47.315 | 46.48 | 5334541 |
| 1714689000 | 48.66 | -1.24 | -2.48 | 49.04 | 50.13 | 48.44 | 3861779 |
| 1714602600 | 49.9 | 0.74 | 1.51 | 49.5 | 50.07 | 47.88 | 6037472 |
| 1714516200 | 49.16 | 1.81 | 3.82 | 47.72 | 49.16 | 47.405 | 4962652 |
| 1714429800 | 47.35 | -0.35 | -0.73 | 47.28 | 47.95 | 47.115 | 3910133 |
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
