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 | -1.86 | -4.5211473019 | 41.14 | 41.14 | 38.24 | 140531 | 39.54995766 | CS |
| 4 | 0.28 | 0.717948717949 | 39 | 44.49 | 38.24 | 190974 | 40.39092489 | CS |
| 12 | -6.33 | -13.8785354089 | 45.61 | 46.82 | 38.24 | 276220 | 42.30940967 | CS |
| 26 | -18.74 | -32.2992071699 | 58.02 | 58.83 | 38.24 | 277374 | 45.86258314 | CS |
| 52 | -26.72 | -40.4848484848 | 66 | 72.69 | 38.24 | 344698 | 54.26998667 | CS |
| 156 | -14.99 | -27.6211534918 | 54.27 | 77.42 | 38.01 | 253852 | 54.99081732 | CS |
| 260 | 2.1 | 5.64819795589 | 37.18 | 77.42 | 19.47 | 264275 | 51.73017804 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 38.61 | 0.1 | 0.26 | 38.5 | 38.65 | 38.24 | 150576 |
| 1732059600 | 38.51 | -1.13 | -2.85 | 38.9 | 39.115 | 38.355 | 130924 |
| 1731973200 | 39.64 | -0.43 | -1.07 | 40.305 | 40.47 | 39.54 | 111747 |
| 1731714000 | 40.07 | -0.67 | -1.64 | 40.765 | 40.765 | 39.99 | 150116 |
| 1731627600 | 40.74 | -0.13 | -0.32 | 41.14 | 41.14 | 40.23 | 159290 |
| 1731541200 | 40.87 | -0.72 | -1.73 | 41.71 | 41.95 | 40.76 | 161941 |
| 1731454800 | 41.59 | -1.28 | -2.99 | 42.28 | 42.425 | 41.41 | 174354 |
| 1731368400 | 42.87 | 0.47 | 1.11 | 42.67 | 43.18 | 42.21 | 186434 |
| 1731109200 | 42.4 | -0.04 | -0.09 | 42.29 | 42.89 | 42.13 | 213193 |
| 1731022800 | 42.44 | -0.98 | -2.26 | 43.16 | 43.16 | 42.055 | 204943 |
| 1730936400 | 43.42 | 4.11 | 10.46 | 41.49 | 44.49 | 41.49 | 473028 |
| 1730850000 | 39.31 | 0.6 | 1.55 | 38.66 | 39.31 | 38.66 | 217006 |
| 1730763600 | 38.71 | -0.11 | -0.28 | 38.68 | 39.65 | 38.52 | 151598 |
| 1730500800 | 38.82 | 0.52 | 1.36 | 38.56 | 38.95 | 38.4729 | 170179 |
| 1730414400 | 38.3 | -0.74 | -1.90 | 38.71 | 38.925 | 38.27 | 149531 |
| 1730328000 | 39.04 | -0.02 | -0.05 | 38.94 | 40.1189 | 38.94 | 150683 |
| 1730241600 | 39.06 | -0.72 | -1.81 | 39.28 | 39.42 | 38.7901 | 178419 |
| 1730155200 | 39.78 | 0.96 | 2.47 | 39.17 | 39.85 | 39.17 | 212026 |
| 1729896000 | 38.82 | 0.22 | 0.57 | 38.83 | 39.31 | 38.7 | 222318 |
| 1729809600 | 38.6 | -0.19 | -0.49 | 39 | 39 | 38.31 | 251174 |
| 1729723200 | 38.79 | -1.11 | -2.78 | 39.58 | 39.8 | 38.77 | 209535 |
| 1729636800 | 39.9 | -1.34 | -3.25 | 41 | 41.15 | 39.9 | 284795 |
| 1729550400 | 41.24 | -0.57 | -1.36 | 41.96 | 42.08 | 41.225 | 225981 |
| 1729291200 | 41.81 | 0.15 | 0.36 | 41.88 | 41.88 | 41.08 | 318928 |
| 1729204800 | 41.66 | 0.63 | 1.54 | 40.89 | 41.78 | 40.795 | 323762 |
| 1729118400 | 41.03 | 0.72 | 1.79 | 41 | 41.685 | 40.66 | 316790 |
| 1729032000 | 40.31 | -0.04 | -0.10 | 40.72 | 41.37 | 40.29 | 341370 |
| 1728945600 | 40.35 | 0.07 | 0.17 | 40.11 | 40.56 | 39.855 | 253180 |
| 1728686400 | 40.28 | 1.04 | 2.65 | 39.24 | 40.455 | 39.24 | 154206 |
| 1728600000 | 39.24 | -0.35 | -0.88 | 39.04 | 39.61 | 38.885 | 264149 |
| 1728513600 | 39.59 | -2.02 | -4.85 | 40.5 | 40.79 | 39.23 | 385197 |
| 1728427200 | 41.61 | -0.17 | -0.41 | 41.6 | 41.8 | 41.01 | 180712 |
| 1728340800 | 41.78 | -0.07 | -0.17 | 41.49 | 41.91 | 41 | 205726 |
| 1728081600 | 41.85 | 0.77 | 1.87 | 41.99 | 42.1 | 41.21 | 190245 |
| 1727995200 | 41.08 | -0.28 | -0.68 | 41 | 41.29 | 40.43 | 273223 |
| 1727908800 | 41.36 | 0.2 | 0.49 | 40.975 | 41.49 | 40.84 | 243473 |
| 1727822400 | 41.16 | -0.29 | -0.70 | 41.2 | 41.59 | 40.33 | 321044 |
| 1727735520 | 41.45 | 0.62 | 1.52 | 40.48 | 41.62 | 40.41 | 361804 |
| 1727476800 | 40.83 | 0.76 | 1.90 | 40.74 | 41.945 | 40.53 | 356171 |
| 1727390400 | 40.07 | -2.67 | -6.25 | 43.32 | 43.45 | 40.04 | 477784 |
| 1727304000 | 42.74 | -2.55 | -5.63 | 44.87 | 46.51 | 42.74 | 858649 |
| 1727217600 | 45.29 | 0.78 | 1.75 | 44.81 | 45.585 | 44.43 | 798052 |
| 1727131200 | 44.51 | -1.37 | -2.99 | 46.41 | 46.5988 | 44.03 | 410529 |
| 1726872000 | 45.88 | -0.67 | -1.44 | 46.42 | 46.485 | 45.39 | 1743796 |
| 1726785600 | 46.55 | 1.18 | 2.60 | 46.3 | 46.62 | 45.76 | 243479 |
| 1726699200 | 45.37 | -0.33 | -0.72 | 45.92 | 46.82 | 45.12 | 284002 |
| 1726612800 | 45.7 | 0.53 | 1.17 | 45.85 | 46.39 | 45.265 | 221358 |
| 1726526400 | 45.17 | -0.07 | -0.15 | 45.71 | 46.08 | 44.91 | 259029 |
| 1726267200 | 45.24 | 1.03 | 2.33 | 44.66 | 45.96 | 44.66 | 188295 |
| 1726180800 | 44.21 | 0.85 | 1.96 | 43.92 | 44.23 | 43.175 | 174587 |
| 1726094400 | 43.36 | 0.67 | 1.57 | 42.46 | 43.48 | 41.62 | 198261 |
| 1726008000 | 42.69 | -0.23 | -0.54 | 43.03 | 43.19 | 41.92 | 198917 |
| 1725921600 | 42.92 | -0.05 | -0.12 | 43.14 | 43.65 | 42.605 | 197501 |
| 1725662400 | 42.97 | -0.38 | -0.88 | 43.47 | 44.095 | 42.9 | 205088 |
| 1725576000 | 43.35 | -0.02 | -0.05 | 43.31 | 43.77 | 43.02 | 169358 |
| 1725489600 | 43.37 | -0.25 | -0.57 | 43.35 | 43.89 | 42.99 | 170577 |
| 1725403200 | 43.62 | -2.18 | -4.76 | 45.18 | 45.19 | 43.46 | 168753 |
| 1725057600 | 45.8 | 0.23 | 0.50 | 45.97 | 46.135 | 45.13 | 153433 |
| 1724971200 | 45.57 | 0.46 | 1.02 | 45.61 | 46.11 | 45.07 | 145743 |
| 1724884800 | 45.11 | -0.82 | -1.79 | 45.5 | 46.07 | 45.09 | 148580 |
| 1724798400 | 45.93 | -0.54 | -1.16 | 46.28 | 46.28 | 45.6 | 112111 |
| 1724712000 | 46.47 | 0.11 | 0.24 | 46.96 | 47.43 | 46.37 | 207297 |
| 1724452800 | 46.36 | 1.45 | 3.23 | 45.31 | 47.185 | 44.93 | 167841 |
| 1724366400 | 44.91 | -0.52 | -1.14 | 45.53 | 45.56 | 44.85 | 130944 |
| 1724280000 | 45.43 | 1.06 | 2.39 | 44.83 | 45.58 | 44.56 | 119003 |
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
