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 | -3.79 | -9.71794871795 | 39 | 39.32 | 32.5 | 121800 | 35.60283764 | CS |
| 4 | -7.28 | -17.1334431631 | 42.49 | 44 | 32.5 | 118990 | 37.32062485 | CS |
| 12 | -6.77 | -16.1267270129 | 41.98 | 49 | 32.5 | 110338 | 40.75620241 | CS |
| 26 | 16.78 | 91.047205643 | 18.43 | 49 | 17.63 | 118541 | 36.50294091 | CS |
| 52 | 10.4 | 41.9185812173 | 24.81 | 49 | 16.81 | 100213 | 30.30706391 | CS |
| 156 | 16.8 | 91.2547528517 | 18.41 | 49 | 3.75 | 91241 | 18.30456803 | CS |
| 260 | 28.96 | 463.36 | 6.25 | 73.45 | 3.75 | 113302 | 23.46359204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987680 | 35.21 | 1.35 | 3.99 | 34.44 | 35.68 | 34.44 | 41788 |
| 1741901340 | 33.86 | -0.84 | -2.42 | 34.63 | 34.94 | 33.549999 | 30579 |
| 1741814940 | 34.7 | -0.93 | -2.61 | 35.8 | 36 | 33.56 | 98302 |
| 1741728480 | 35.63 | 1.68 | 4.95 | 33.98 | 35.87 | 33.87 | 71176 |
| 1741641600 | 33.95 | -4.05 | -10.66 | 36.5 | 36.5 | 32.5 | 207454 |
| 1741386000 | 38 | -0.95 | -2.44 | 39 | 39.32 | 37.57 | 201488 |
| 1741300140 | 38.95 | -0.16 | -0.41 | 38.99 | 39.96 | 38.6 | 85923 |
| 1741213440 | 39.11 | 1.07 | 2.81 | 39 | 39.25 | 38.14 | 127619 |
| 1741126800 | 38.04 | 1.09 | 2.95 | 36 | 38.5 | 35.143 | 258914 |
| 1741040760 | 36.95 | 2.46 | 7.13 | 38.55 | 38.89 | 34.92 | 439240 |
| 1740781260 | 34.49 | 0.37 | 1.08 | 33.25 | 34.83 | 32.759999 | 109412 |
| 1740695340 | 34.12 | -0.82 | -2.35 | 35.64 | 35.7 | 34.09 | 57116 |
| 1740608400 | 34.94 | -1.78 | -4.85 | 35.48 | 36.725 | 34.425 | 72293 |
| 1740522480 | 36.72 | -2.74 | -6.94 | 36.55 | 38.8 | 35.12 | 143481 |
| 1740435600 | 39.46 | -1.39 | -3.40 | 41.37 | 41.37 | 39.02 | 43224 |
| 1740176400 | 40.85 | -1.87 | -4.38 | 42.8 | 43.08 | 40.85 | 45481 |
| 1740090480 | 42.72 | 1.4 | 3.39 | 42.44 | 42.79 | 41.62 | 59195 |
| 1740003960 | 41.32 | 0.44 | 1.08 | 41.67 | 42.12 | 41.172 | 46424 |
| 1739917740 | 40.88 | -1.37 | -3.24 | 43.1 | 44 | 40.35 | 116144 |
| 1739572020 | 42.25 | 1.05 | 2.55 | 42.49 | 42.52 | 41.5 | 47354 |
| 1739485320 | 41.2 | -0.2 | -0.48 | 40.44 | 41.25 | 40.44 | 75253 |
| 1739398920 | 41.4 | 0.72 | 1.77 | 40.56 | 42.27 | 40.02 | 137608 |
| 1739312940 | 40.68 | -0.35 | -0.85 | 40.8 | 41.24 | 40.07 | 73904 |
| 1739226000 | 41.03 | 1.13 | 2.83 | 41.02 | 41.1 | 40.02 | 78753 |
| 1738967160 | 39.9 | -0.27 | -0.67 | 41.32 | 41.4 | 39.5405 | 41868 |
| 1738880400 | 40.17 | -1.28 | -3.09 | 41.11 | 41.88 | 39.926 | 81981 |
| 1738794000 | 41.45 | -1.12 | -2.63 | 42.35 | 42.74 | 41.03 | 71375 |
| 1738708080 | 42.57 | -1.28 | -2.92 | 43.99 | 44.32 | 42.2 | 127546 |
| 1738621740 | 43.85 | -2.23 | -4.84 | 41.46 | 44.19 | 41.11 | 107296 |
| 1738362000 | 46.08 | -1.19 | -2.52 | 47.58 | 48.11 | 45.52 | 38833 |
| 1738276080 | 47.27 | 1 | 2.16 | 46.52 | 47.5 | 46.52 | 20781 |
| 1738189740 | 46.27 | 0.65 | 1.42 | 45.75 | 46.7 | 45.25 | 41592 |
| 1738103280 | 45.62 | -0.24 | -0.52 | 46.45 | 46.95 | 45.6 | 58287 |
| 1738016820 | 45.86 | -1.41 | -2.98 | 45.82 | 46.99 | 44.24 | 90153 |
| 1737757440 | 47.27 | 1.45 | 3.16 | 47.25 | 49 | 47.01 | 114162 |
| 1737671220 | 45.82 | 0.52 | 1.15 | 44.59 | 47.15 | 44.5755 | 132859 |
| 1737584640 | 45.3 | -0.9 | -1.95 | 45.38 | 46 | 45.1 | 131125 |
| 1737498540 | 46.2 | 0.2 | 0.43 | 46.02 | 46.9685 | 45.01 | 127350 |
| 1737152880 | 46 | 1.95 | 4.43 | 44.51 | 46.11 | 42.55 | 210315 |
| 1737066420 | 44.05 | 2.55 | 6.14 | 40.87 | 44.49 | 40.25 | 207482 |
| 1736979720 | 41.5 | 2.07 | 5.25 | 40.37 | 41.6 | 39.49 | 274983 |
| 1736893380 | 39.43 | 0.46 | 1.19 | 40.12 | 40.23 | 39 | 263737 |
| 1736806800 | 38.965 | -1.17 | -2.90 | 39.49 | 39.73 | 38.5 | 120845 |
| 1736547720 | 40.13 | -1.46 | -3.51 | 41.91 | 42 | 40 | 163319 |
| 1736375340 | 41.59 | -1.45 | -3.37 | 42.12 | 42.12 | 40.546 | 91010 |
| 1736288940 | 43.04 | -1.57 | -3.51 | 44.46 | 44.69 | 42.57 | 95853 |
| 1736202360 | 44.605 | 1.13 | 2.59 | 43.61 | 45.01 | 42.91 | 121865 |
| 1735942980 | 43.48 | 0.79 | 1.85 | 42.65 | 43.48 | 42.6 | 54933 |
| 1735856700 | 42.69 | 1.55 | 3.77 | 41.44 | 43 | 41.44 | 67552 |
| 1735683960 | 41.14 | 0.14 | 0.34 | 41.4 | 41.68 | 40.5412 | 49776 |
| 1735597740 | 41 | -0.73 | -1.74 | 41 | 41.4 | 40.01 | 39528 |
| 1735338000 | 41.7281 | 0.05 | 0.12 | 41.38 | 42.11 | 41.05 | 44548 |
| 1735252020 | 41.68 | -1.45 | -3.36 | 42.26 | 43 | 41.65 | 64981 |
| 1735078200 | 43.128 | 1.92 | 4.65 | 42.09 | 43.26 | 41.62 | 39424 |
| 1734992400 | 41.21 | -1.49 | -3.49 | 42.44 | 42.69 | 40.38 | 125063 |
| 1734733200 | 42.7 | -0.3 | -0.70 | 41.98 | 43 | 41.69 | 221818 |
| 1734646800 | 43 | -3.23 | -6.99 | 46.47 | 46.941 | 42.51 | 116710 |
| 1734560940 | 46.23 | -2.77 | -5.65 | 48.98 | 48.98 | 45.61 | 151038 |
| 1734474360 | 49 | 1.35 | 2.83 | 47.89 | 49 | 47.52 | 114246 |
| 1734388140 | 47.65 | 2.42 | 5.35 | 46.05 | 48 | 46.05 | 93755 |
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
