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 | -0.95 | -2.31876983158 | 40.97 | 42.085 | 39.09 | 2962887 | 40.67458576 | CS |
| 4 | -1.24 | -3.00533204072 | 41.26 | 42.085 | 37.89 | 3209569 | 39.7037793 | CS |
| 12 | 6.03 | 17.7405119153 | 33.99 | 42.27 | 32.91 | 3760988 | 37.81254728 | CS |
| 26 | -5.355 | -11.8016528926 | 45.375 | 45.98 | 29.8 | 3673686 | 38.73777917 | CS |
| 52 | -8.55 | -17.6034589253 | 48.57 | 48.810357 | 29.8 | 3341671 | 40.19956721 | CS |
| 156 | -2.75 | -6.42974047229 | 42.77 | 59.105 | 29.8 | 3322623 | 43.97878497 | CS |
| 260 | 30 | 299.401197605 | 10.02 | 63.3 | 6.81 | 3498382 | 37.86751541 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752792000 | 40.02 | 0.7 | 1.78 | 39.21 | 40.08 | 39.09 | 3349285 |
| 1752705600 | 39.32 | -1.16 | -2.87 | 40.53 | 40.59 | 39.18 | 2942799 |
| 1752619200 | 40.48 | -1.13 | -2.72 | 41.63 | 41.85 | 40.47 | 2575983 |
| 1752532800 | 41.61 | -0.33 | -0.79 | 41.64 | 41.72 | 40.94 | 2559693 |
| 1752273600 | 41.94 | 1.03 | 2.52 | 40.97 | 42.085 | 40.7 | 3386673 |
| 1752187200 | 40.91 | 0.41 | 1.01 | 40.12 | 40.945 | 39.68 | 2620765 |
| 1752100800 | 40.5 | -0.62 | -1.51 | 40.8 | 41.115 | 40.43 | 2616680 |
| 1752014400 | 41.12 | 1.84 | 4.68 | 39.39 | 41.615 | 39.23 | 3068419 |
| 1751928000 | 39.28 | -0.64 | -1.60 | 39.78 | 40.23 | 38.765 | 2285624 |
| 1751576640 | 39.92 | -0.14 | -0.35 | 39.98 | 40.35 | 39.8 | 1911932 |
| 1751496000 | 40.06 | 0.75 | 1.91 | 39.64 | 40.15 | 39.06 | 2834634 |
| 1751409600 | 39.31 | 1.26 | 3.31 | 38.6 | 39.96 | 38.02 | 3854628 |
| 1751323200 | 38.05 | -0.36 | -0.94 | 38.26 | 38.51 | 38.01 | 3166913 |
| 1751064000 | 38.41 | -0.32 | -0.83 | 38.68 | 38.76 | 38.065 | 4526462 |
| 1750977600 | 38.73 | 0.73 | 1.92 | 38.22 | 38.98 | 38.16 | 2319677 |
| 1750891200 | 38 | -0.67 | -1.73 | 38.55 | 38.55 | 37.89 | 2888642 |
| 1750804800 | 38.67 | -0.24 | -0.62 | 38.15 | 39.22 | 38.02 | 5444725 |
| 1750718400 | 38.91 | -2.59 | -6.24 | 41.68 | 41.9999 | 38.8 | 5600167 |
| 1750459200 | 41.5 | 0.28 | 0.68 | 41.26 | 41.765 | 41.0833 | 3028112 |
| 1750286400 | 41.22 | -0.45 | -1.08 | 41.69 | 42.27 | 41.14 | 3468581 |
| 1750200000 | 41.67 | 0.27 | 0.65 | 41.89 | 42.27 | 41.26 | 3027723 |
| 1750113600 | 41.4 | -0.47 | -1.12 | 41.07 | 42.1 | 40.84 | 3061570 |
| 1749854400 | 41.87 | 1.34 | 3.31 | 41.65 | 42.1 | 40.77 | 4425607 |
| 1749768000 | 40.53 | -0.09 | -0.22 | 40.49 | 40.605 | 39.7 | 3154528 |
| 1749681600 | 40.62 | 1.25 | 3.18 | 39.76 | 41.06 | 39.22 | 6040860 |
| 1749595200 | 39.37 | 0.56 | 1.44 | 39.42 | 40.42 | 39.265 | 4624816 |
| 1749508800 | 38.81 | 0.63 | 1.65 | 38.54 | 39.17 | 38.22 | 2569285 |
| 1749249600 | 38.18 | 1.12 | 3.02 | 37.75 | 38.42 | 37.37 | 2781279 |
| 1749163200 | 37.06 | -0.29 | -0.78 | 37.65 | 37.73 | 36.99 | 3068546 |
| 1749076800 | 37.35 | -0.6 | -1.58 | 37.96 | 38.63 | 37.2 | 3191534 |
| 1748990400 | 37.95 | 1.37 | 3.75 | 36.64 | 38.35 | 36.13 | 3684844 |
| 1748904000 | 36.58 | 0.76 | 2.12 | 36.86 | 37.35 | 36.16 | 3919438 |
| 1748644800 | 35.82 | -0.71 | -1.94 | 36.09 | 36.54 | 35.52 | 24051047 |
| 1748558400 | 36.53 | 0.1 | 0.27 | 36.66 | 36.88 | 36.11 | 3258969 |
| 1748472000 | 36.43 | -0.1 | -0.27 | 36.96 | 37.2 | 36.315 | 3795243 |
| 1748385600 | 36.53 | 0.67 | 1.87 | 36.14 | 36.585 | 35.39 | 3362572 |
| 1748040000 | 35.86 | 0.19 | 0.53 | 34.99 | 35.945 | 34.99 | 3200710 |
| 1747953600 | 35.67 | -0.25 | -0.70 | 35.52 | 36.035 | 34.88 | 3056798 |
| 1747867200 | 35.92 | -1.02 | -2.76 | 36.76 | 36.92 | 35.88 | 2911318 |
| 1747780800 | 36.94 | -0.13 | -0.35 | 37.15 | 37.4 | 36.64 | 2857728 |
| 1747694400 | 37.07 | -0.26 | -0.70 | 36.79 | 37.26 | 36.42 | 2631443 |
| 1747435200 | 37.33 | -0.3 | -0.80 | 37.78 | 37.905 | 36.71 | 4871773 |
| 1747348800 | 37.63 | -1.35 | -3.46 | 37.83 | 38.145 | 37.1 | 3550304 |
| 1747262400 | 38.98 | -0.36 | -0.92 | 38.9 | 39.4 | 38.71 | 3294537 |
| 1747176000 | 39.34 | 1.24 | 3.25 | 38.42 | 39.67 | 38.075 | 4112441 |
| 1747089600 | 38.1 | 1.96 | 5.42 | 37.81 | 39.06 | 37.81 | 3074877 |
| 1746830400 | 36.14 | 0.81 | 2.29 | 36.19 | 36.39 | 35.59 | 3344093 |
| 1746744000 | 35.33 | 1.47 | 4.34 | 34.48 | 35.78 | 34.32 | 3251991 |
| 1746657600 | 33.86 | -0.79 | -2.28 | 35.1 | 35.1 | 33.259999 | 6422683 |
| 1746571200 | 34.65 | 0.23 | 0.67 | 34.88 | 35.76 | 34.445 | 5659045 |
| 1746484800 | 34.42 | -1.07 | -3.01 | 34.57 | 34.995 | 34.195 | 2563879 |
| 1746225600 | 35.49 | 1.11 | 3.23 | 34.99 | 35.54 | 34.12 | 4064082 |
| 1746139200 | 34.38 | 0.8 | 2.38 | 33.43 | 34.87 | 33.43 | 2763792 |
| 1746052800 | 33.58 | -0.98 | -2.84 | 33.9 | 34.065 | 32.909999 | 2998864 |
| 1745966400 | 34.56 | -0.44 | -1.26 | 34.14 | 34.9125 | 33.93 | 2435514 |
| 1745880000 | 35 | 0.33 | 0.95 | 34.68 | 35.24 | 34.64 | 2520837 |
| 1745620800 | 34.67 | 0.14 | 0.41 | 33.99 | 35.04 | 33.8601 | 2321353 |
| 1745534400 | 34.53 | 0.88 | 2.62 | 33.9 | 34.61 | 33.66 | 2811201 |
| 1745448000 | 33.65 | 0.07 | 0.21 | 34.24 | 34.8 | 33.1 | 3261803 |
| 1745361600 | 33.58 | 0.93 | 2.85 | 33.57 | 34.13 | 33.03 | 2183841 |
| 1745275200 | 32.65 | -1.17 | -3.46 | 33.02 | 33.159999 | 32.159999 | 2092913 |
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
