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 | -2.8 | -7.25388601036 | 38.6 | 38.7 | 34.3 | 3326608 | 35.98339455 | CS |
| 4 | -9.42 | -20.8314904909 | 45.22 | 45.77 | 34.3 | 2366655 | 38.72964718 | CS |
| 12 | -11.52 | -24.3448858833 | 47.32 | 47.8 | 34.3 | 1423238 | 42.01387155 | CS |
| 26 | -15.34 | -29.996089167 | 51.14 | 51.46 | 34.3 | 1325942 | 45.53999127 | CS |
| 52 | -5.66 | -13.651712494 | 41.46 | 54.52 | 34.17 | 2071669 | 45.096464 | CS |
| 156 | -20.19 | -36.0600107162 | 55.99 | 72.37 | 34.17 | 2084943 | 49.80828489 | CS |
| 260 | -8.82 | -19.7669206634 | 44.62 | 72.37 | 5.42 | 2631219 | 37.95200216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 35.83 | 0.29 | 0.82 | 35.94 | 36.25 | 35.578 | 1156904 |
| 1714171200 | 35.54 | 0.73 | 2.10 | 34.82 | 35.62 | 34.7001 | 1853143 |
| 1714084800 | 34.81 | -0.59 | -1.67 | 35 | 35.0366 | 34.3 | 2464881 |
| 1713998400 | 35.4 | -1.11 | -3.04 | 36.27 | 36.48 | 34.78 | 4546953 |
| 1713912000 | 36.51 | -1.45 | -3.82 | 37.12 | 37.5 | 36.22 | 6198468 |
| 1713825600 | 37.96 | -0.57 | -1.48 | 38.6 | 38.7 | 37.84 | 1569596 |
| 1713566400 | 38.53 | 0.7 | 1.85 | 37.59 | 38.655 | 37.38 | 2273554 |
| 1713480000 | 37.83 | -0.04 | -0.11 | 37.95 | 38.28 | 37.73 | 1701427 |
| 1713393600 | 37.87 | -1.06 | -2.72 | 38.25 | 39.05 | 37.85 | 3737375 |
| 1713307200 | 38.93 | -0.4 | -1.02 | 38.75 | 39.61 | 38.22 | 3497344 |
| 1713220800 | 39.33 | 0.02 | 0.05 | 39.25 | 41.6294 | 38.8475 | 5234244 |
| 1712961600 | 39.31 | -1.47 | -3.60 | 40.78 | 41 | 39.11 | 3445772 |
| 1712875200 | 40.78 | -1.82 | -4.27 | 42.87 | 43.02 | 40.47 | 3702076 |
| 1712788800 | 42.6 | -1.43 | -3.25 | 43.83 | 43.94 | 42.32 | 1986585 |
| 1712702400 | 44.03 | 0.28 | 0.64 | 43.91 | 44.11 | 43.495 | 643098 |
| 1712616000 | 43.75 | 0 | 0.00 | 43.9 | 44.05 | 43.7 | 580231 |
| 1712356800 | 43.75 | -1.04 | -2.32 | 44.67 | 44.8294 | 43.74 | 1037422 |
| 1712270400 | 44.79 | -0.5 | -1.10 | 45.49 | 45.49 | 44.67 | 599978 |
| 1712184000 | 45.29 | 0.42 | 0.94 | 45 | 45.7 | 44.99 | 909335 |
| 1712097600 | 44.87 | -0.49 | -1.08 | 45.05 | 45.33 | 44.4 | 692761 |
| 1712011200 | 45.36 | 0.06 | 0.13 | 45.22 | 45.77 | 45.155 | 658860 |
| 1711665600 | 45.3 | 0.04 | 0.09 | 45.16 | 46.09 | 45.06 | 1233965 |
| 1711579200 | 45.26 | 0.5 | 1.12 | 44.9 | 45.26 | 44.67 | 456012 |
| 1711492800 | 44.76 | -0.19 | -0.42 | 45.06 | 45.07 | 44.645 | 745444 |
| 1711406400 | 44.95 | -0.34 | -0.75 | 45.3 | 45.38 | 44.59 | 574272 |
| 1711147200 | 45.29 | -0.26 | -0.57 | 45.31 | 45.5 | 45.19 | 740025 |
| 1711060800 | 45.55 | -0.2 | -0.44 | 45.89 | 45.89 | 45.32 | 701209 |
| 1710974400 | 45.75 | -0.3 | -0.65 | 46 | 46.15 | 45.48 | 1297044 |
| 1710888000 | 46.05 | 0.16 | 0.35 | 45.9 | 46.055 | 45.75 | 658691 |
| 1710801600 | 45.89 | -0.93 | -1.99 | 46.85 | 46.91 | 45.61 | 1442594 |
| 1710542400 | 46.82 | -0.11 | -0.23 | 46.81 | 46.92 | 46.31 | 1877778 |
| 1710456000 | 46.93 | 0.23 | 0.49 | 46.7 | 46.95 | 46.38 | 569248 |
| 1710369600 | 46.7 | -0.14 | -0.30 | 46.75 | 46.97 | 46.58 | 625213 |
| 1710283200 | 46.84 | 0.34 | 0.73 | 46.5 | 46.94 | 46.4 | 422376 |
| 1710196800 | 46.5 | -0.29 | -0.62 | 46.79 | 46.98 | 46.44 | 1184216 |
| 1709941200 | 46.79 | 0.31 | 0.67 | 46.59 | 47.17 | 46.5701 | 605031 |
| 1709854800 | 46.48 | 0.7 | 1.53 | 45.81 | 46.58 | 45.78 | 608289 |
| 1709768400 | 45.78 | -0.12 | -0.26 | 45.97 | 46.07 | 45.72 | 860998 |
| 1709682000 | 45.9 | 0.07 | 0.15 | 45.72 | 46.22 | 45.72 | 614780 |
| 1709595600 | 45.83 | 0.02 | 0.04 | 45.8 | 46.03 | 45.697 | 523244 |
| 1709336400 | 45.81 | -0.32 | -0.69 | 46.3 | 46.37 | 45.76 | 988147 |
| 1709250000 | 46.13 | -0.14 | -0.30 | 46.27 | 46.39 | 46.09 | 728919 |
| 1709163600 | 46.27 | -0.05 | -0.11 | 46.12 | 46.52 | 46.0697 | 701215 |
| 1709077200 | 46.32 | 0.21 | 0.46 | 46.13 | 46.55 | 46.04 | 625467 |
| 1708990800 | 46.11 | -0.26 | -0.56 | 46.37 | 46.54 | 46.11 | 438669 |
| 1708731600 | 46.37 | -0.22 | -0.47 | 46.55 | 46.7158 | 46.36 | 744716 |
| 1708645200 | 46.59 | 0.04 | 0.09 | 46.5 | 46.86 | 46.3 | 804831 |
| 1708558800 | 46.55 | -0.5 | -1.06 | 47.15 | 47.15 | 46.505 | 832006 |
| 1708472400 | 47.05 | -0.27 | -0.57 | 47.25 | 47.2909 | 46.54 | 768987 |
| 1708126800 | 47.32 | -0.16 | -0.34 | 47.32 | 47.585 | 47.25 | 785400 |
| 1708040400 | 47.48 | 0.14 | 0.30 | 47.52 | 47.72 | 47.32 | 622708 |
| 1707954000 | 47.34 | 0.3 | 0.64 | 47.21 | 47.475 | 47.07 | 720569 |
| 1707867600 | 47.04 | -0.46 | -0.97 | 46.8 | 47.3599 | 46.74 | 1066745 |
| 1707781200 | 47.5 | 0.67 | 1.43 | 46.81 | 47.61 | 46.6358 | 1099980 |
| 1707522000 | 46.83 | -0.71 | -1.49 | 46.64 | 46.9 | 45.8501 | 1976527 |
| 1707435600 | 47.54 | 1.32 | 2.86 | 47.11 | 47.8 | 46.98 | 1977005 |
| 1707349200 | 46.22 | -0.36 | -0.77 | 46.91 | 47.07 | 46 | 2007917 |
| 1707262800 | 46.58 | -0.42 | -0.89 | 47 | 47.01 | 46.4 | 1278047 |
| 1707176400 | 47 | -0.57 | -1.20 | 47.32 | 47.399 | 46.71 | 1306400 |
| 1706917200 | 47.57 | 0.12 | 0.25 | 47.6 | 47.7 | 47.055 | 1273687 |
| 1706830800 | 47.45 | -1.29 | -2.65 | 48.92 | 49.05 | 46.34 | 4422984 |
| 1706744400 | 48.74 | -0.51 | -1.04 | 49.2 | 49.2 | 48.74 | 862326 |
| 1706658000 | 49.25 | -0.17 | -0.34 | 49.28 | 49.36 | 49.08 | 465995 |
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
