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 | 1.4667 | 3.85567823344 | 38.04 | 40.85 | 37.62 | 1989797 | 39.06802901 | CS |
| 4 | -6.7033 | -14.5061674962 | 46.21 | 48.1993 | 37.62 | 1914291 | 41.13697186 | CS |
| 12 | -12.6733 | -24.2876581066 | 52.18 | 53.18 | 37.62 | 1876681 | 44.9704304 | CS |
| 26 | -6.5733 | -14.2649739583 | 46.08 | 62.61 | 37.62 | 2001192 | 49.52320457 | CS |
| 52 | -5.3633 | -11.9529752619 | 44.87 | 62.61 | 37.62 | 2127506 | 48.07844167 | CS |
| 156 | 30.4367 | 335.575523705 | 9.07 | 62.61 | 7.24 | 2932977 | 32.65064815 | CS |
| 260 | 11.1867 | 39.501059322 | 28.32 | 62.61 | 4.06 | 3370642 | 22.80617131 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 40.24 | 1.21 | 3.10 | 38.93 | 40.85 | 38.4 | 2513451 |
| 1721860800 | 39.03 | 0.8 | 2.09 | 38.25 | 39.29 | 37.66 | 2313236 |
| 1721774400 | 38.23 | -0.09 | -0.23 | 38.21 | 38.89 | 38.01 | 1535574 |
| 1721688000 | 38.32 | -0.43 | -1.11 | 38.53 | 38.76 | 37.62 | 2117950 |
| 1721428800 | 38.75 | 0.24 | 0.62 | 38.58 | 38.95 | 37.85 | 2209869 |
| 1721342400 | 38.51 | -1.42 | -3.56 | 39.7 | 40.11 | 38.37 | 2694597 |
| 1721256000 | 39.93 | -0.54 | -1.33 | 40.4 | 41.75 | 39.635 | 2231861 |
| 1721169600 | 40.47 | 0.07 | 0.17 | 40.2 | 40.51 | 39.69 | 2041654 |
| 1721083200 | 40.4 | -0.32 | -0.79 | 41.04 | 41.19 | 39.83 | 2542293 |
| 1720824000 | 40.72 | -0.05 | -0.12 | 41.08 | 41.39 | 40.02 | 1535443 |
| 1720737600 | 40.77 | 0.89 | 2.23 | 40.04 | 41.23 | 39.54 | 2357974 |
| 1720651200 | 39.88 | -1.44 | -3.48 | 41.32 | 41.42 | 39.6 | 2361136 |
| 1720564800 | 41.32 | -1.33 | -3.12 | 42.02 | 42.585 | 41.28 | 1549527 |
| 1720478400 | 42.65 | -0.78 | -1.80 | 43.15 | 44.1 | 42.555 | 1406332 |
| 1720219200 | 43.43 | -2.32 | -5.07 | 45.6 | 45.75 | 43.34 | 1234823 |
| 1720040640 | 45.75 | -0.5 | -1.08 | 45.92 | 46.14 | 45.16 | 938261 |
| 1719960000 | 46.25 | -0.24 | -0.52 | 47.5 | 48.1993 | 46.25 | 1915413 |
| 1719873600 | 46.49 | 1.39 | 3.08 | 46.33 | 46.74 | 45.565 | 1532007 |
| 1719614400 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
| 1719528000 | 45.1 | -0.17 | -0.38 | 45.69 | 46.1 | 44.985 | 1557556 |
| 1719441600 | 45.27 | 0.56 | 1.25 | 45.13 | 45.69 | 44.25 | 1682493 |
| 1719355200 | 44.71 | 0.31 | 0.70 | 44.4 | 44.935 | 43.87 | 1512201 |
| 1719268800 | 44.4 | 0.64 | 1.46 | 44.25 | 45.19 | 44 | 1867364 |
| 1719009600 | 43.76 | -0.45 | -1.02 | 44.17 | 44.42 | 43.6 | 5022520 |
| 1718923200 | 44.21 | 1.13 | 2.62 | 43.42 | 44.93 | 43.15 | 2758090 |
| 1718750400 | 43.08 | -0.93 | -2.11 | 44.49 | 44.52 | 42.79 | 1703974 |
| 1718664000 | 44.01 | 0.05 | 0.11 | 44 | 44.43 | 43.155 | 1251052 |
| 1718404800 | 43.96 | -0.99 | -2.20 | 44.33 | 44.77 | 43.87 | 1956196 |
| 1718318400 | 44.95 | 0.54 | 1.22 | 44.56 | 45.22 | 43.71 | 1696883 |
| 1718232000 | 44.41 | -1.67 | -3.62 | 47.12 | 47.24 | 44.03 | 2307418 |
| 1718145600 | 46.08 | 0.41 | 0.90 | 45.54 | 46.14 | 44.5 | 1511176 |
| 1718059200 | 45.67 | -0.58 | -1.25 | 46.15 | 46.3 | 45.45 | 1237105 |
| 1717800000 | 46.25 | -1.39 | -2.92 | 47.31 | 47.54 | 46.105 | 1762617 |
| 1717713600 | 47.64 | 1.87 | 4.09 | 47.02 | 47.825 | 46.5001 | 2318617 |
| 1717627200 | 45.77 | 0.23 | 0.51 | 45.755 | 45.98 | 45.165 | 2405132 |
| 1717540800 | 45.54 | 0.17 | 0.37 | 44.83 | 45.83 | 44.7 | 1903398 |
| 1717454400 | 45.37 | -0.96 | -2.07 | 46.5 | 46.81 | 44.705 | 1610768 |
| 1717195200 | 46.33 | 1.74 | 3.90 | 44.89 | 46.54 | 44.765 | 2135927 |
| 1717108800 | 44.59 | -1.93 | -4.15 | 46.46 | 46.9 | 44.37 | 2786432 |
| 1717022400 | 46.52 | -2.74 | -5.56 | 48.96 | 49.14 | 46.49 | 1614856 |
| 1716936000 | 49.26 | 0.48 | 0.98 | 48.98 | 49.87 | 48.78 | 883355 |
| 1716590400 | 48.78 | -0.17 | -0.35 | 49.41 | 49.86 | 48.61 | 1016362 |
| 1716504000 | 48.95 | -0.06 | -0.12 | 49.48 | 49.75 | 48.68 | 1204601 |
| 1716417600 | 49.01 | -0.99 | -1.98 | 49.67 | 50.24 | 48.42 | 1658653 |
| 1716331200 | 50 | 0.28 | 0.56 | 49.39 | 50.76 | 48.95 | 2143626 |
| 1716244800 | 49.72 | -1.75 | -3.40 | 51.43 | 51.47 | 49.55 | 1929335 |
| 1715985600 | 51.47 | 2.35 | 4.78 | 49.59 | 51.63 | 49.58 | 2099709 |
| 1715899200 | 49.12 | 0.4 | 0.82 | 48.53 | 49.39 | 48.08 | 1173662 |
| 1715812800 | 48.72 | 0.39 | 0.81 | 48.02 | 48.76 | 47 | 1180829 |
| 1715726400 | 48.33 | 0.37 | 0.77 | 47.79 | 48.35 | 47.32 | 1474281 |
| 1715640000 | 47.96 | -0.51 | -1.05 | 48.79 | 48.94 | 47.83 | 1681285 |
| 1715380800 | 48.47 | -1.4 | -2.81 | 50.16 | 50.81 | 48.28 | 1653701 |
| 1715294400 | 49.87 | -0.39 | -0.78 | 50.53 | 50.725 | 49.75 | 2124607 |
| 1715208000 | 50.26 | -0.78 | -1.53 | 50.74 | 51.7 | 49.99 | 2180400 |
| 1715121600 | 51.04 | -0.81 | -1.56 | 51.73 | 52.04 | 50.9 | 1831595 |
| 1715035200 | 51.85 | -0.01 | -0.02 | 52.44 | 52.9 | 51.35 | 1930146 |
| 1714776000 | 51.86 | -0.74 | -1.41 | 52.18 | 53.18 | 51.5 | 1899997 |
| 1714689600 | 52.6 | 0.41 | 0.79 | 53.28 | 54.05 | 50.51 | 3165401 |
| 1714603200 | 52.19 | -1.08 | -2.03 | 53.28 | 53.87 | 51.91 | 1894475 |
| 1714516800 | 53.27 | -4.61 | -7.96 | 57.47 | 57.47 | 53.19 | 1757271 |
| 1714430400 | 57.88 | 0.1 | 0.17 | 57.69 | 58.17 | 57.17 | 1049275 |
| 1714171200 | 57.78 | 0.28 | 0.49 | 57.12 | 57.88 | 56.46 | 1327473 |
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
