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 | 1.3596 | 3.51317829457 | 38.7 | 42.2666 | 38.7 | 891124 | 40.85894616 | CS |
| 4 | -2.3804 | -5.60885956645 | 42.44 | 43 | 37.14 | 989073 | 39.88281512 | CS |
| 12 | -8.9254 | -18.2206797999 | 48.985 | 56.74 | 37.14 | 1021210 | 45.97253219 | CS |
| 26 | -28.1904 | -41.3046153846 | 68.25 | 74.55 | 37.14 | 947711 | 51.95490121 | CS |
| 52 | -32.7004 | -44.9428257284 | 72.76 | 84.67 | 37.14 | 841912 | 62.18807588 | CS |
| 156 | 20.6096 | 105.961953728 | 19.45 | 84.67 | 18.79 | 1096552 | 52.16301854 | CS |
| 260 | 25.4696 | 174.568882796 | 14.59 | 84.67 | 8.28 | 1252547 | 34.81499999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 39.65 | -2.53 | -6.00 | 41.86 | 41.94 | 39.62 | 2352886 |
| 1742510400 | 42.18 | 0.64 | 1.54 | 40.99 | 42.2666 | 40.755 | 753219 |
| 1742424000 | 41.54 | 0.76 | 1.86 | 41.24 | 42.09 | 40.98 | 977125 |
| 1742337600 | 40.78 | 0.48 | 1.19 | 40.96 | 41.45 | 40.34 | 1076830 |
| 1742251200 | 40.3 | 0.73 | 1.84 | 40.38 | 41.22 | 39.98 | 752402 |
| 1741992000 | 39.57 | 0.81 | 2.09 | 38.7 | 39.73 | 38.7 | 896045 |
| 1741905600 | 38.76 | 0.72 | 1.89 | 38.24 | 39.335 | 38.24 | 701074 |
| 1741819200 | 38.04 | -0.03 | -0.08 | 38.07 | 38.195 | 37.46 | 1466099 |
| 1741732800 | 38.07 | -0.38 | -0.99 | 38.72 | 38.84 | 37.14 | 825576 |
| 1741646400 | 38.45 | -1.21 | -3.05 | 39.2 | 39.38 | 38.2866 | 868516 |
| 1741390800 | 39.66 | -0.36 | -0.90 | 39.91 | 40.63 | 39.52 | 703253 |
| 1741304400 | 40.02 | 0.76 | 1.94 | 39.87 | 40.41 | 39.38 | 924988 |
| 1741218000 | 39.26 | -0.1 | -0.25 | 39.68 | 40.19 | 38.69 | 1161403 |
| 1741131600 | 39.36 | 0.01 | 0.03 | 38.79 | 40.16 | 38.03 | 1173067 |
| 1741045200 | 39.35 | -0.5 | -1.25 | 40.44 | 41.2 | 38.93 | 1396410 |
| 1740786000 | 39.85 | 0.42 | 1.07 | 39.75 | 41.13 | 39.57 | 1329330 |
| 1740699600 | 39.43 | -1.33 | -3.26 | 40.55 | 41.18 | 38.55 | 1509646 |
| 1740613200 | 40.76 | -0.4 | -0.97 | 41.26 | 41.665 | 40.475 | 833541 |
| 1740526800 | 41.16 | -0.79 | -1.88 | 42.05 | 42.39 | 41.01 | 634451 |
| 1740440400 | 41.95 | 0.72 | 1.75 | 41.23 | 42.13 | 40.73 | 1047226 |
| 1740181200 | 41.23 | -1.19 | -2.81 | 42.44 | 43 | 41.07 | 751258 |
| 1740094800 | 42.42 | -0.45 | -1.05 | 42.12 | 42.7557 | 41.77 | 747685 |
| 1740008400 | 42.87 | -0.91 | -2.08 | 43.53 | 44.385 | 42.55 | 816947 |
| 1739922000 | 43.78 | -0.35 | -0.79 | 44.13 | 44.73 | 43.31 | 1077917 |
| 1739576400 | 44.13 | -0.53 | -1.19 | 45.69 | 46.5 | 43.32 | 1147005 |
| 1739490000 | 44.66 | -3.2 | -6.69 | 47.62 | 48.76 | 44 | 1854851 |
| 1739403600 | 47.86 | -0.32 | -0.66 | 48.32 | 49.25 | 47.47 | 865230 |
| 1739317200 | 48.18 | 0.09 | 0.19 | 48.79 | 48.79 | 47.76 | 613311 |
| 1739230800 | 48.09 | 1 | 2.12 | 47.68 | 48.47 | 46.4112 | 1079722 |
| 1738971600 | 47.09 | -1.55 | -3.19 | 48.65 | 49.18 | 47.03 | 829616 |
| 1738885200 | 48.64 | -0.98 | -1.98 | 49.81 | 50 | 48.315 | 629794 |
| 1738798800 | 49.62 | -0.49 | -0.98 | 49.34 | 50.3727 | 48.94 | 668124 |
| 1738712400 | 50.11 | 2.16 | 4.50 | 47.51 | 51.17 | 46.95 | 1103106 |
| 1738626000 | 47.95 | 0.33 | 0.69 | 47.41 | 48.32 | 46.85 | 729585 |
| 1738366800 | 47.62 | -0.31 | -0.65 | 47.54 | 48.97 | 47.03 | 1672984 |
| 1738280400 | 47.93 | 0.15 | 0.31 | 48.22 | 48.33 | 47.27 | 839968 |
| 1738194000 | 47.78 | 1.41 | 3.04 | 46.63 | 48.06 | 46.63 | 754100 |
| 1738107600 | 46.37 | -0.32 | -0.69 | 46.99 | 47.655 | 45.9 | 672210 |
| 1738021200 | 46.69 | 0.22 | 0.47 | 47.11 | 48.0196 | 46.56 | 768589 |
| 1737762000 | 46.47 | -1.29 | -2.70 | 47.78 | 47.875 | 45.43 | 972560 |
| 1737675600 | 47.76 | 0 | 0.00 | 47.76 | 47.76 | 47.76 | 0 |
| 1737589200 | 47.76 | -0.08 | -0.17 | 47.93 | 48.92 | 47.0023 | 1344422 |
| 1737502800 | 47.84 | -4.98 | -9.43 | 52.07 | 52.15 | 47.8 | 2132773 |
| 1737157200 | 52.82 | -1.6 | -2.94 | 52.83 | 53.905 | 51.91 | 1243587 |
| 1737070800 | 54.42 | -2.06 | -3.65 | 55.75 | 56.01 | 54.055 | 904730 |
| 1736984400 | 56.48 | 0.13 | 0.23 | 56.29 | 56.58 | 55.14 | 760776 |
| 1736898000 | 56.35 | -0.27 | -0.48 | 55.63 | 56.51 | 54.82 | 1147242 |
| 1736811600 | 56.62 | 1.77 | 3.23 | 55.54 | 56.74 | 54.39 | 1826963 |
| 1736552400 | 54.85 | 2.46 | 4.70 | 55.51 | 55.86 | 53.89 | 1437490 |
| 1736379600 | 52.39 | -0.47 | -0.89 | 51.94 | 52.65 | 51.19 | 948900 |
| 1736293200 | 52.86 | 4.69 | 9.74 | 49.7 | 53.18 | 49.7 | 1789173 |
| 1736206800 | 48.17 | -0.69 | -1.41 | 49.66 | 50.02 | 47.84 | 706103 |
| 1735947600 | 48.86 | -1.17 | -2.34 | 50.1584 | 50.1584 | 48.29 | 1102012 |
| 1735861200 | 50.03 | 0.34 | 0.68 | 50.86 | 51.1863 | 49.65 | 734263 |
| 1735688400 | 49.69 | 0.99 | 2.03 | 48.94 | 50.37 | 48.75 | 501847 |
| 1735602000 | 48.7 | -0.81 | -1.64 | 49.52 | 49.63 | 48.31 | 507504 |
| 1735342800 | 49.51 | 0.28 | 0.57 | 48.985 | 49.81 | 48.18 | 1453980 |
| 1735256400 | 49.23 | -0.54 | -1.08 | 49.78 | 49.98 | 48.8 | 1150393 |
| 1735077840 | 49.77 | 0.61 | 1.24 | 49.62 | 50.5999 | 48.77 | 1288436 |
| 1734997200 | 49.16 | 1.67 | 3.52 | 47.63 | 49.34 | 47.4 | 1737175 |
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
