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 | 0.3799 | 0.870930765704 | 43.62 | 45.77 | 41.17 | 1662276 | 43.31144502 | CS |
| 4 | 5.1999 | 13.4018041237 | 38.8 | 48.95 | 38.69 | 2188270 | 43.87887082 | CS |
| 12 | 3.1699 | 7.76365417585 | 40.83 | 48.95 | 35.59 | 2670595 | 40.04433537 | CS |
| 26 | -19.9101 | -31.1533406353 | 63.91 | 67.03 | 35.59 | 2352214 | 45.17197695 | CS |
| 52 | -16.8601 | -27.7030890569 | 60.86 | 88.56 | 35.59 | 2037103 | 55.68064609 | CS |
| 156 | -186.9201 | -80.9458253941 | 230.92 | 244.55 | 35.59 | 1651706 | 89.75823409 | CS |
| 260 | -113.6801 | -72.0954464739 | 157.68 | 244.55 | 35.59 | 1341150 | 108.85262287 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 43.52 | 1.56 | 3.72 | 41.67 | 43.84 | 41.45 | 2653786 |
| 1734651600 | 41.96 | -1.01 | -2.35 | 43.45 | 44.16 | 41.17 | 2149753 |
| 1734565200 | 42.97 | -1.49 | -3.35 | 44.6 | 45.32 | 42.925 | 1765753 |
| 1734478800 | 44.46 | 0.48 | 1.09 | 43.81 | 44.59 | 43.225 | 1455224 |
| 1734392400 | 43.98 | 0.12 | 0.27 | 43.56 | 45.77 | 43.4 | 1633129 |
| 1734133200 | 43.86 | -0.18 | -0.41 | 44.04 | 44.15 | 42.91 | 1420311 |
| 1734046800 | 44.04 | -1.5 | -3.29 | 45.33 | 45.64 | 42.92 | 1971421 |
| 1733960400 | 45.54 | -1.52 | -3.23 | 47.07 | 47.48 | 45.22 | 1448772 |
| 1733874000 | 47.06 | -0.38 | -0.80 | 47.31 | 47.6499 | 45.91 | 2034962 |
| 1733787600 | 47.44 | 2.47 | 5.49 | 45.45 | 48.95 | 45.27 | 4054530 |
| 1733528400 | 44.97 | 1.36 | 3.12 | 44.02 | 45.24 | 43.95 | 2222196 |
| 1733442000 | 43.61 | -0.4 | -0.91 | 44.23 | 44.75 | 43.56 | 2315699 |
| 1733355600 | 44.01 | 1.37 | 3.21 | 42.38 | 44.855 | 42.22 | 2149180 |
| 1733269200 | 42.64 | 0.04 | 0.09 | 42.45 | 42.86 | 41.53 | 1735486 |
| 1733182800 | 42.6 | 1.25 | 3.02 | 41.98 | 43.28 | 41.41 | 2769164 |
| 1732917840 | 41.35 | -3.09 | -6.95 | 44.03 | 44.06 | 41.0104 | 2818168 |
| 1732750800 | 44.44 | 0.6 | 1.37 | 44.1 | 44.88 | 43.31 | 2049298 |
| 1732664400 | 43.84 | 0.42 | 0.97 | 42.29 | 43.93 | 42.22 | 2281679 |
| 1732578000 | 43.42 | 2.63 | 6.45 | 41.62 | 43.74 | 41.3975 | 3269320 |
| 1732318800 | 40.79 | 2.1 | 5.43 | 38.7 | 40.88 | 38.68 | 2574079 |
| 1732232400 | 38.69 | 0.06 | 0.16 | 38.63 | 38.9789 | 38.19 | 2345977 |
| 1732146000 | 38.63 | 0.13 | 0.34 | 38.89 | 39.55 | 37.96 | 2440524 |
| 1732059600 | 38.5 | -1.59 | -3.97 | 39.34 | 39.62 | 38.11 | 2509550 |
| 1731973200 | 40.09 | 2.4 | 6.37 | 37.56 | 40.19 | 37.55 | 3316477 |
| 1731714000 | 37.69 | -3.51 | -8.52 | 40.27 | 41.12 | 37.41 | 5899112 |
| 1731627600 | 41.2 | 0.26 | 0.64 | 43.65 | 45.4531 | 41.09 | 8456376 |
| 1731541200 | 40.94 | 1.03 | 2.58 | 40.29 | 41.46 | 40.07 | 3289411 |
| 1731454800 | 39.91 | -0.63 | -1.55 | 40 | 40.5495 | 39.5375 | 2169487 |
| 1731368400 | 40.54 | 2.64 | 6.97 | 38.01 | 40.6 | 38.01 | 2891839 |
| 1731109200 | 37.9 | -1.08 | -2.77 | 38.57 | 38.735 | 37.31 | 2831943 |
| 1731022800 | 38.98 | 0.14 | 0.36 | 39 | 39.27 | 38.53 | 1663249 |
| 1730936400 | 38.84 | 0.68 | 1.78 | 38.78 | 39.33 | 37.88 | 1932864 |
| 1730850000 | 38.16 | 0.71 | 1.90 | 37.25 | 38.41 | 37.25 | 1744469 |
| 1730763600 | 37.45 | 1.2 | 3.31 | 36.35 | 38.94 | 36.315 | 3402619 |
| 1730500800 | 36.25 | 0.56 | 1.57 | 35.8 | 36.41 | 35.61 | 2745155 |
| 1730414400 | 35.69 | -0.26 | -0.72 | 36 | 36.15 | 35.59 | 2377272 |
| 1730328000 | 35.95 | 0.1 | 0.28 | 36.08 | 37.105 | 35.77 | 2762847 |
| 1730241600 | 35.85 | -1.24 | -3.34 | 36.85 | 37.09 | 35.83 | 3069955 |
| 1730155200 | 37.09 | 0.35 | 0.95 | 36.86 | 37.82 | 36.75 | 2726600 |
| 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 | 2267621 |
| 1729723200 | 37.85 | -0.9 | -2.32 | 38.74 | 38.8499 | 37.05 | 2703319 |
| 1729636800 | 38.75 | -2.23 | -5.44 | 40.38 | 40.5095 | 38.74 | 2962738 |
| 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 | 1772248 |
| 1728600000 | 37.4 | -1.04 | -2.71 | 38.16 | 38.36 | 37.245 | 2051260 |
| 1728513600 | 38.44 | -0.41 | -1.06 | 39.02 | 39.45 | 38.01 | 3436759 |
| 1728427200 | 38.85 | -0.24 | -0.61 | 38.7 | 39.23 | 38.3 | 1833784 |
| 1728340800 | 39.09 | 0.4 | 1.03 | 38.88 | 39.92 | 38.49 | 2869212 |
| 1728081600 | 38.69 | -0.2 | -0.51 | 39.4 | 39.85 | 37.05 | 5147978 |
| 1727995200 | 38.89 | 1.72 | 4.63 | 36.95 | 39.24 | 36.4 | 4838698 |
| 1727908800 | 37.17 | -0.61 | -1.61 | 37.81 | 38.32 | 37.0775 | 2506047 |
| 1727822400 | 37.78 | -1.21 | -3.10 | 38.5 | 38.7343 | 37.52 | 3039804 |
| 1727736000 | 38.99 | -2.39 | -5.78 | 41 | 41.18 | 38.89 | 3226108 |
| 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 |
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
