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 | -2.22 | -5.57929127922 | 39.79 | 40.03 | 36.02 | 7503292 | 37.71812597 | CS |
| 4 | -2.23 | -5.60301507538 | 39.8 | 40.03 | 35.93 | 8073070 | 37.60952621 | CS |
| 12 | -4.95 | -11.6415804327 | 42.52 | 46.29 | 34.4455 | 10161518 | 39.58671586 | CS |
| 26 | -0.52 | -1.36518771331 | 38.09 | 49.57 | 34.4455 | 10866388 | 41.54677565 | CS |
| 52 | 6.44 | 20.6874397687 | 31.13 | 49.57 | 25.41 | 11633091 | 36.54451815 | CS |
| 156 | -11.85 | -23.9781464994 | 49.42 | 64.58 | 9.7701 | 15614602 | 25.85999927 | CS |
| 260 | 27.77 | 283.367346939 | 9.8 | 74.38 | 9.76 | 14412256 | 32.74310295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 36.7905 | -0.14 | -0.38 | 36.77 | 37.43 | 36.02 | 6519507 |
| 1721428500 | 36.93 | 0.26 | 0.71 | 36.68 | 37.48 | 36.63 | 5680919 |
| 1721342100 | 36.67 | -1.68 | -4.38 | 38.35 | 39.05 | 36.53 | 7835197 |
| 1721255700 | 38.35 | -1.46 | -3.67 | 39 | 39.52 | 37.83 | 8268427 |
| 1721169300 | 39.81 | 0.33 | 0.84 | 39.79 | 40.03 | 39.04 | 7052943 |
| 1721082900 | 39.48 | 1.62 | 4.28 | 38.6 | 39.5075 | 38.09 | 10789109 |
| 1720823700 | 37.86 | 0.71 | 1.91 | 37.14 | 38.21 | 37.14 | 7900429 |
| 1720737300 | 37.15 | 0.51 | 1.39 | 37.2 | 37.59 | 36.31 | 6213146 |
| 1720650900 | 36.64 | -0.1 | -0.27 | 36.99 | 37.06 | 35.93 | 6978979 |
| 1720564500 | 36.74 | -0.85 | -2.26 | 37.47 | 38 | 36.5901 | 7042766 |
| 1720478100 | 37.59 | 0.52 | 1.40 | 37.18 | 38.34 | 36.8505 | 7408951 |
| 1720218900 | 37.07 | -0.37 | -0.99 | 37.84 | 38.24 | 36.99 | 5931548 |
| 1720040640 | 37.44 | 0.5 | 1.35 | 37.05 | 37.9 | 36.91 | 4486663 |
| 1719959700 | 36.94 | -0.36 | -0.97 | 37.14 | 37.54 | 36.643 | 7646983 |
| 1719873300 | 37.3 | -0.87 | -2.28 | 38.07 | 38.13 | 36.43 | 10218953 |
| 1719614100 | 38.17 | 1.06 | 2.86 | 37.2 | 38.3 | 36.8101 | 13803780 |
| 1719527700 | 37.11 | -0.56 | -1.49 | 37.5 | 37.92 | 37.08 | 7757231 |
| 1719441300 | 37.67 | -0.33 | -0.87 | 37.67 | 37.87 | 36.88 | 12200508 |
| 1719354900 | 38 | -2.01 | -5.02 | 39.8 | 39.8 | 37.96 | 13074682 |
| 1719268500 | 40.01 | -1.98 | -4.72 | 41.89 | 41.93 | 40 | 10169622 |
| 1719009300 | 41.99 | -1.01 | -2.35 | 42.9 | 43 | 41.15 | 16493418 |
| 1718922900 | 43 | -0.25 | -0.58 | 43.28 | 44.6185 | 42.81 | 11599277 |
| 1718750100 | 43.25 | 1.3 | 3.10 | 41.93 | 43.445 | 41.64 | 10582502 |
| 1718663700 | 41.95 | 3.04 | 7.81 | 38.945 | 42.21 | 38.93 | 17081210 |
| 1718404500 | 38.91 | -0.07 | -0.18 | 38.76 | 38.99 | 37.93 | 7260401 |
| 1718318100 | 38.98 | 0.09 | 0.23 | 39.04 | 39.34 | 38.55 | 7926591 |
| 1718231700 | 38.89 | 0.65 | 1.70 | 39.3941 | 39.84 | 38.4686 | 9921237 |
| 1718145300 | 38.24 | 0.19 | 0.50 | 37.87 | 38.475 | 37.3686 | 7021429 |
| 1718058900 | 38.05 | 1.16 | 3.14 | 37.52 | 38.18 | 37.15 | 9035475 |
| 1717799700 | 36.89 | -0.67 | -1.78 | 37.28 | 37.8 | 36.81 | 6285715 |
| 1717713300 | 37.56 | 0.9 | 2.45 | 36.8 | 37.72 | 36.25 | 10187762 |
| 1717626900 | 36.66 | 1.14 | 3.21 | 35.89 | 36.82 | 35.49 | 11391625 |
| 1717540500 | 35.52 | 0 | 0.00 | 36.01 | 36.49 | 35.2 | 12459456 |
| 1717454100 | 35.52 | 0.39 | 1.11 | 35.22 | 35.7 | 34.57 | 11955061 |
| 1717194900 | 35.13 | -0.69 | -1.93 | 36.02 | 36.3 | 34.4455 | 13209366 |
| 1717108500 | 35.82 | -0.14 | -0.39 | 35.85 | 36.33 | 35.22 | 10454329 |
| 1717022100 | 35.96 | -0.65 | -1.78 | 36.27 | 37.06 | 35.75 | 13189129 |
| 1716935700 | 36.61 | -4.2 | -10.29 | 37.99 | 37.99 | 35.26 | 42134188 |
| 1716590100 | 40.81 | 0.21 | 0.52 | 40.94 | 41.65 | 40.55 | 7229720 |
| 1716503700 | 40.6 | -1.3 | -3.10 | 42 | 42.0776 | 39.38 | 15925164 |
| 1716417300 | 41.9 | -1.48 | -3.41 | 43.5 | 43.5 | 41.8 | 9986647 |
| 1716330900 | 43.38 | -1.34 | -3.00 | 44.34 | 44.35 | 43.29 | 9546857 |
| 1716244500 | 44.72 | 0.51 | 1.15 | 44.18 | 44.74 | 43.67 | 5040542 |
| 1715985300 | 44.21 | -0.76 | -1.69 | 45.18 | 45.2 | 44.17 | 5713588 |
| 1715898900 | 44.97 | -1.18 | -2.56 | 46.0405 | 46.29 | 44.94 | 6874527 |
| 1715812500 | 46.15 | 2.02 | 4.58 | 44.75 | 46.17 | 44.62 | 9555631 |
| 1715726100 | 44.13 | 0.92 | 2.13 | 42.99 | 44.275 | 42.85 | 6181022 |
| 1715639700 | 43.21 | -0.06 | -0.14 | 43.6 | 43.655 | 42.77 | 5647392 |
| 1715380500 | 43.27 | -0.76 | -1.73 | 44.24 | 44.3 | 42.845 | 6901386 |
| 1715294100 | 44.03 | 1.22 | 2.85 | 42.59 | 44.07 | 42.46 | 5871401 |
| 1715207700 | 42.81 | -0.49 | -1.13 | 42.95 | 43.28 | 42.31 | 5916364 |
| 1715121300 | 43.3 | -0.77 | -1.75 | 43.88 | 45.23 | 43.25 | 9975620 |
| 1715034900 | 44.07 | 2.25 | 5.38 | 42.23 | 44.39 | 42.12 | 14634289 |
| 1714775700 | 41.82 | -1.21 | -2.81 | 45.36 | 45.765 | 41.4801 | 27175801 |
| 1714689300 | 43.03 | 1.21 | 2.89 | 42.46 | 43.04 | 41.36 | 15478946 |
| 1714602900 | 41.82 | 0.26 | 0.63 | 41.06 | 42.99 | 41.01 | 9314054 |
| 1714516500 | 41.56 | -1.22 | -2.85 | 42.52 | 42.87 | 41.54 | 6765239 |
| 1714430100 | 42.78 | -0.35 | -0.81 | 43.71 | 44.31 | 42.3 | 9569692 |
| 1714170900 | 43.13 | 2.04 | 4.96 | 41.2 | 43.19 | 41.03 | 9077028 |
| 1714084500 | 41.09 | 0.24 | 0.59 | 39.2937 | 41.36 | 39.15 | 6950955 |
| 1713998100 | 40.85 | -0.36 | -0.87 | 41.22 | 42.23 | 40.695 | 6684209 |
| 1713911700 | 41.21 | 0.66 | 1.63 | 41.06 | 41.85 | 40.87 | 7076002 |
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
