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 | -2.21 | -5.3099471408 | 41.62 | 42.865 | 38.75 | 1048027 | 41.08807887 | SP |
| 4 | -6.19 | -13.5745614035 | 45.6 | 49.05 | 37.5355 | 1025093 | 41.8031004 | SP |
| 12 | -1.53 | -3.73717635564 | 40.94 | 51.63 | 37.5355 | 1222525 | 44.50880283 | SP |
| 26 | 12.76 | 47.8799249531 | 26.65 | 51.63 | 25.98 | 1527138 | 41.16122354 | SP |
| 52 | 4.21 | 11.9602272727 | 35.2 | 51.63 | 25.36 | 1138425 | 39.67650413 | SP |
| 156 | -75.49 | -65.7006092254 | 114.9 | 136.4699 | 25.36 | 830348 | 52.66584515 | SP |
| 260 | -40.04 | -50.3964757709 | 79.45 | 136.4699 | 11.8027 | 832591 | 51.67380374 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 39.99 | -2.6 | -6.10 | 41.45 | 41.75 | 39.908 | 798610 |
| 1714429800 | 42.59 | 0.98 | 2.36 | 42.13 | 42.865 | 41.95 | 956007 |
| 1714170600 | 41.61 | 1.18 | 2.92 | 40.76 | 41.92 | 40.43 | 559623 |
| 1714084200 | 40.43 | -0.87 | -2.11 | 39.78 | 40.6784 | 38.75 | 1841674 |
| 1713997800 | 41.3 | -0.56 | -1.34 | 41.62 | 42.04 | 40.49 | 1235034 |
| 1713911400 | 41.86 | 2.06 | 5.18 | 39.85 | 42.3 | 39.73 | 959437 |
| 1713825000 | 39.8 | 1.25 | 3.24 | 39.17 | 40.44 | 38.393 | 1216238 |
| 1713565800 | 38.55 | 0.16 | 0.42 | 37.8 | 39.3 | 37.5355 | 1303958 |
| 1713479400 | 38.39 | -0.24 | -0.62 | 38.94 | 40.0783 | 38.02 | 1379694 |
| 1713393000 | 38.63 | -1.23 | -3.09 | 40.62 | 40.75 | 38.55 | 953319 |
| 1713306600 | 39.86 | -0.42 | -1.04 | 39.41 | 40.55 | 38.8 | 1596510 |
| 1713220200 | 40.28 | -1.84 | -4.37 | 42.58 | 43.1 | 39.79 | 1039522 |
| 1712961000 | 42.12 | -2.45 | -5.50 | 43.83 | 44.2785 | 41.5 | 1188835 |
| 1712874600 | 44.57 | 0.88 | 2.01 | 44.37 | 44.95 | 43.12 | 918484 |
| 1712788200 | 43.69 | -3.77 | -7.94 | 43.93 | 45.071 | 42.76 | 2148458 |
| 1712701800 | 47.46 | 0.5 | 1.06 | 47.4 | 47.82 | 46.18 | 419535 |
| 1712615400 | 46.96 | 0.79 | 1.71 | 47.17 | 47.51 | 46.275 | 475912 |
| 1712356200 | 46.17 | 0.41 | 0.90 | 45.34 | 47 | 45.15 | 538557 |
| 1712269800 | 45.76 | -1.47 | -3.11 | 48.68 | 49.05 | 45.4013 | 1056462 |
| 1712183400 | 47.23 | 0.8 | 1.72 | 45.6 | 47.6037 | 45.55 | 801856 |
| 1712097000 | 46.43 | -2.65 | -5.40 | 47.24 | 47.2937 | 45.6 | 1448913 |
| 1712010600 | 49.08 | -1.47 | -2.91 | 50.84 | 50.87 | 48.81 | 1012593 |
| 1711665000 | 50.55 | 0.53 | 1.06 | 50.41 | 51.63 | 50.2 | 1211194 |
| 1711578600 | 50.02 | 2.99 | 6.36 | 48.15 | 50.1 | 47.75 | 1202443 |
| 1711492200 | 47.03 | -0.27 | -0.57 | 48.4 | 48.75 | 46.93 | 829334 |
| 1711405800 | 47.3 | 0.18 | 0.38 | 47.46 | 48.32 | 47.3 | 463581 |
| 1711146600 | 47.12 | -1.89 | -3.86 | 49.04 | 49.24 | 47.075 | 960569 |
| 1711060200 | 49.01 | 1.55 | 3.27 | 48.47 | 49.76 | 48.3278 | 1454132 |
| 1710973800 | 47.46 | 2.63 | 5.87 | 44.46 | 48.06 | 44.17 | 1582317 |
| 1710887400 | 44.83 | 0.54 | 1.22 | 43.36 | 45.25 | 43.24 | 682292 |
| 1710801000 | 44.29 | -0.81 | -1.80 | 45.44 | 45.57 | 44.06 | 703049 |
| 1710541800 | 45.1 | 0.33 | 0.74 | 44.35 | 45.53 | 44.25 | 875867 |
| 1710455400 | 44.77 | -2.73 | -5.75 | 46.97 | 47.08 | 43.59 | 2083923 |
| 1710369000 | 47.5 | 0.51 | 1.09 | 46.85 | 48.04 | 46.81 | 1168897 |
| 1710282600 | 46.99 | -0.12 | -0.25 | 47.1 | 47.58 | 45.9 | 1112183 |
| 1710196200 | 47.11 | -1.08 | -2.24 | 47.69 | 48.28 | 46.84 | 741873 |
| 1709940600 | 48.19 | -0.18 | -0.37 | 49.63 | 50.79 | 47.58 | 1807030 |
| 1709854200 | 48.37 | 1.16 | 2.46 | 48.2 | 49.18 | 48.02 | 799063 |
| 1709767800 | 47.21 | 1 | 2.16 | 47.76 | 47.82 | 46.51 | 1051650 |
| 1709681400 | 46.21 | -1.45 | -3.04 | 46.67 | 47.72 | 45.77 | 1511067 |
| 1709595000 | 47.66 | -0.16 | -0.33 | 48.59 | 49.07 | 47.46 | 1665887 |
| 1709335800 | 47.82 | 1.54 | 3.33 | 46.84 | 48.0431 | 45.92 | 1206800 |
| 1709249400 | 46.28 | 0.81 | 1.78 | 47.34 | 47.86 | 45.5 | 1547515 |
| 1709163000 | 45.47 | -1.08 | -2.32 | 45.52 | 46.45 | 45.125 | 1070851 |
| 1709076600 | 46.55 | 1.77 | 3.95 | 45.95 | 46.719 | 45.62 | 992807 |
| 1708990200 | 44.78 | 0.83 | 1.89 | 43.75 | 45.02 | 43.38 | 1349085 |
| 1708731000 | 43.95 | 0.26 | 0.60 | 43.72 | 44.69 | 43.03 | 1393683 |
| 1708644600 | 43.69 | 1.04 | 2.44 | 43.14 | 44.02 | 42.61 | 1976688 |
| 1708558200 | 42.65 | -0.63 | -1.46 | 42.5 | 42.94 | 41.69 | 961607 |
| 1708471800 | 43.28 | -1.88 | -4.16 | 43.55 | 43.87 | 42.72 | 1755712 |
| 1708126200 | 45.16 | -1.9 | -4.04 | 45.49 | 46.595 | 44.85 | 1578598 |
| 1708039800 | 47.06 | 3.29 | 7.52 | 44.89 | 47.3298 | 44.72 | 1576583 |
| 1707953400 | 43.77 | 2.79 | 6.81 | 42.8 | 44.1201 | 41.8905 | 1467572 |
| 1707867000 | 40.98 | -5.58 | -11.98 | 42.03 | 42.8499 | 39.8549 | 4264775 |
| 1707780600 | 46.56 | 2.27 | 5.13 | 44.57 | 46.9996 | 44.54 | 1339233 |
| 1707521400 | 44.29 | 2.08 | 4.93 | 42.76 | 44.36 | 42.38 | 1522651 |
| 1707435000 | 42.21 | 1.8 | 4.45 | 40.41 | 42.325 | 40.0463 | 1044642 |
| 1707348600 | 40.41 | -0.19 | -0.47 | 40.94 | 40.9705 | 39.66 | 1544288 |
| 1707262200 | 40.6 | 0.98 | 2.47 | 39.45 | 40.76 | 39.05 | 1473190 |
| 1707175800 | 39.62 | -1.65 | -4.00 | 40.01 | 40.37 | 38.4501 | 2278610 |
| 1706916600 | 41.27 | -0.7 | -1.67 | 40.47 | 41.9 | 39.93 | 1707618 |
| 1706830200 | 41.97 | 1.71 | 4.25 | 41.15 | 42.07 | 39.45 | 1627719 |
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
