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 | -4.98 | -11.4089347079 | 43.65 | 45.4531 | 37.41 | 4524408 | 39.54519319 | CS |
| 4 | 1.03 | 2.73645058448 | 37.64 | 45.4531 | 35.59 | 3020057 | 38.47053658 | CS |
| 12 | -8.08 | -17.2834224599 | 46.75 | 46.85 | 35.59 | 2941638 | 39.51912951 | CS |
| 26 | -33.98 | -46.7721954577 | 72.65 | 73.16 | 35.59 | 2347132 | 48.05813076 | CS |
| 52 | -13.78 | -26.2726406101 | 52.45 | 88.56 | 35.59 | 2045154 | 56.70842389 | CS |
| 156 | -192.54 | -83.2749448553 | 231.21 | 244.55 | 35.59 | 1618723 | 92.7403356 | CS |
| 260 | -123.48 | -76.1517113784 | 162.15 | 244.55 | 35.59 | 1327615 | 110.90770829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 38.63 | 0.13 | 0.34 | 38.85 | 39.55 | 37.96 | 2402640 |
| 1732059600 | 38.5 | -1.59 | -3.97 | 39.43 | 39.62 | 38.11 | 2494120 |
| 1731973200 | 40.09 | 2.4 | 6.37 | 37.61 | 40.19 | 37.55 | 3279027 |
| 1731714000 | 37.69 | -3.51 | -8.52 | 40.27 | 41.1 | 37.41 | 5838296 |
| 1731627600 | 41.2 | 0.26 | 0.64 | 43.65 | 45.4531 | 41.09 | 8216368 |
| 1731541200 | 40.94 | 1.03 | 2.58 | 40.2894 | 41.46 | 40.15 | 3261489 |
| 1731454800 | 39.91 | -0.63 | -1.55 | 40 | 40.5495 | 39.5375 | 2158336 |
| 1731368400 | 40.54 | 2.64 | 6.97 | 38.01 | 40.6 | 38.01 | 2886503 |
| 1731109200 | 37.9 | -1.08 | -2.77 | 38.45 | 38.56 | 37.31 | 2781736 |
| 1731022800 | 38.98 | 0.14 | 0.36 | 39.0652 | 39.27 | 38.53 | 1644708 |
| 1730936400 | 38.84 | 0.68 | 1.78 | 38.66 | 39.33 | 37.88 | 1945522 |
| 1730850000 | 38.16 | 0.71 | 1.90 | 37.35 | 38.41 | 37.25 | 1720785 |
| 1730763600 | 37.45 | 1.2 | 3.31 | 36.35 | 38.94 | 36.325 | 3385515 |
| 1730500800 | 36.25 | 0.56 | 1.57 | 35.8 | 36.41 | 35.61 | 2741701 |
| 1730414400 | 35.69 | -0.26 | -0.72 | 36.095 | 36.15 | 35.59 | 2355237 |
| 1730328000 | 35.95 | 0.1 | 0.28 | 35.97 | 37.105 | 35.77 | 2722425 |
| 1730241600 | 35.85 | -1.24 | -3.34 | 36.85 | 37.09 | 35.83 | 3046439 |
| 1730155200 | 37.09 | 0.35 | 0.95 | 36.86 | 37.82 | 36.83 | 2639771 |
| 1729896000 | 36.74 | -0.54 | -1.45 | 37.46 | 37.56 | 36.6715 | 1903771 |
| 1729809600 | 37.28 | -0.57 | -1.51 | 37.64 | 38.148 | 36.9 | 2261296 |
| 1729723200 | 37.85 | -0.9 | -2.32 | 38.74 | 38.8499 | 37.05 | 2696343 |
| 1729636800 | 38.75 | -2.23 | -5.44 | 40.12 | 40.5095 | 38.74 | 2934452 |
| 1729550400 | 40.98 | 1.16 | 2.91 | 39.83 | 41.155 | 39.7 | 2577411 |
| 1729291200 | 39.82 | 0.44 | 1.12 | 39.81 | 40.46 | 39.57 | 1306671 |
| 1729204800 | 39.38 | 0.76 | 1.97 | 38.39 | 39.48 | 38.243 | 2167621 |
| 1729118400 | 38.62 | -0.85 | -2.15 | 39.93 | 39.93 | 38.58 | 2681819 |
| 1729032000 | 39.47 | 0 | 0.00 | 40.4 | 41.42 | 39.3 | 4159218 |
| 1728945600 | 39.47 | 1.94 | 5.17 | 37.59 | 39.5 | 37.4 | 2882005 |
| 1728686400 | 37.53 | 0.13 | 0.35 | 37.1 | 37.83 | 37.04 | 1752289 |
| 1728600000 | 37.4 | -1.04 | -2.71 | 38.16 | 38.3 | 37.245 | 2014877 |
| 1728513600 | 38.44 | -0.41 | -1.06 | 39.02 | 39.45 | 38.01 | 3436759 |
| 1728427200 | 38.85 | -0.24 | -0.61 | 38.7 | 39.09 | 38.3 | 1778104 |
| 1728340800 | 39.09 | 0.4 | 1.03 | 38.88 | 39.92 | 38.49 | 2837479 |
| 1728081600 | 38.69 | -0.2 | -0.51 | 37.985 | 39.105 | 37.05 | 4753811 |
| 1727995200 | 38.89 | 1.72 | 4.63 | 36.68 | 39.24 | 36.4 | 4771257 |
| 1727908800 | 37.17 | -0.61 | -1.61 | 38 | 38.32 | 37.0775 | 2456388 |
| 1727822400 | 37.78 | -1.21 | -3.10 | 38.5 | 38.7343 | 37.52 | 2815184 |
| 1727735520 | 38.99 | -2.39 | -5.78 | 41 | 41.05 | 38.89 | 3197949 |
| 1727476800 | 41.38 | 1.15 | 2.86 | 40.83 | 42.49 | 40.83 | 2781450 |
| 1727390400 | 40.23 | 0.63 | 1.59 | 39.89 | 40.9 | 39.8814 | 2934718 |
| 1727304000 | 39.6 | -1.31 | -3.20 | 40.96 | 40.96 | 39.17 | 2149625 |
| 1727217600 | 40.91 | 0.34 | 0.84 | 40.6 | 41.26 | 40.25 | 1987543 |
| 1727131200 | 40.57 | -0.42 | -1.02 | 41.01 | 41.0542 | 39.96 | 1898422 |
| 1726872000 | 40.99 | -1.44 | -3.39 | 42.29 | 42.65 | 40.73 | 2855840 |
| 1726785600 | 42.43 | 0.36 | 0.86 | 42.775 | 42.88 | 41.88 | 1831813 |
| 1726699200 | 42.07 | 0.74 | 1.79 | 41.43 | 42.9 | 41.1405 | 4258229 |
| 1726612800 | 41.33 | 0.19 | 0.46 | 41.57 | 41.66 | 40.73 | 4915520 |
| 1726526400 | 41.14 | -0.29 | -0.70 | 41.8 | 41.85 | 40.365 | 2476178 |
| 1726267200 | 41.43 | 1.95 | 4.94 | 40 | 41.51 | 39.88 | 2800161 |
| 1726180800 | 39.48 | 0.71 | 1.83 | 39.155 | 39.52 | 38.31 | 1672179 |
| 1726094400 | 38.77 | 0.24 | 0.62 | 38.5 | 38.9 | 37.51 | 3157623 |
| 1726008000 | 38.53 | -0.19 | -0.49 | 38.28 | 39.47 | 38.23 | 2559560 |
| 1725921600 | 38.72 | -1.04 | -2.62 | 39.8 | 40.37 | 38.62 | 3267443 |
| 1725662400 | 39.76 | -0.7 | -1.73 | 40.77 | 41.19 | 39.53 | 3969754 |
| 1725576000 | 40.46 | -1.96 | -4.62 | 42.085 | 42.27 | 40.305 | 3626485 |
| 1725489600 | 42.42 | -1.3 | -2.97 | 43.56 | 43.76 | 41.94 | 3119834 |
| 1725403200 | 43.72 | -1.59 | -3.51 | 45 | 45.2 | 43.7 | 2476304 |
| 1725057600 | 45.31 | -0.84 | -1.82 | 46.45 | 46.62 | 44.9 | 3065306 |
| 1724971200 | 46.15 | -0.49 | -1.05 | 46.75 | 46.85 | 45.795 | 2656983 |
| 1724884800 | 46.64 | -1.21 | -2.53 | 47.5 | 48.299 | 46.4752 | 2825440 |
| 1724798400 | 47.85 | -1.26 | -2.57 | 48.92 | 49.05 | 47.77 | 3207546 |
| 1724712000 | 49.11 | -0.04 | -0.08 | 49.71 | 49.83 | 48.36 | 3509957 |
| 1724452800 | 49.15 | -1.95 | -3.82 | 51.3 | 51.49 | 47.97 | 6657035 |
| 1724366400 | 51.1 | -10.82 | -17.47 | 48.18 | 53.89 | 48.18 | 13805258 |
| 1724280000 | 61.92 | 1.11 | 1.83 | 61.48 | 61.97 | 60.81 | 1834387 |
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
