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 | -2.26 | -5.3440529676 | 42.29 | 42.3 | 38.7 | 28088226 | 39.58644476 | CS |
| 4 | -1.39 | -3.35586673105 | 41.42 | 42.52 | 38.7 | 19112515 | 40.67152171 | CS |
| 12 | 1.01 | 2.58841619682 | 39.02 | 42.52 | 38.7 | 17081768 | 40.41928372 | CS |
| 26 | -2.26 | -5.3440529676 | 42.29 | 43.42 | 38.56 | 17980660 | 40.44997824 | CS |
| 52 | 6.2 | 18.3269287615 | 33.83 | 43.42 | 30.135 | 20213218 | 37.55967769 | CS |
| 156 | -15.81 | -28.3130372493 | 55.84 | 56.335 | 30.135 | 21305587 | 42.64182207 | CS |
| 260 | -16.45 | -29.1253541076 | 56.48 | 62.29 | 30.135 | 19123001 | 47.51866597 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 40.09 | 0.14 | 0.35 | 39.9 | 40.17 | 39.65 | 15907664 |
| 1721947200 | 39.95 | 0.28 | 0.71 | 39.86 | 40.965 | 39.79 | 18899017 |
| 1721860800 | 39.67 | 0.78 | 2.01 | 39.24 | 39.83 | 39.045 | 21816974 |
| 1721774400 | 38.89 | -0.14 | -0.35 | 38.74 | 39.265 | 38.72 | 25244477 |
| 1721688000 | 39.025 | -2.6 | -6.23 | 39.95 | 40 | 38.7 | 42325987 |
| 1721428800 | 41.62 | -0.45 | -1.07 | 42.1 | 42.11 | 41.43 | 16422611 |
| 1721342400 | 42.07 | 0.04 | 0.10 | 41.91 | 42.52 | 41.72 | 15752726 |
| 1721256000 | 42.03 | 0.58 | 1.40 | 41.58 | 42.19 | 41.58 | 19724465 |
| 1721169600 | 41.45 | 0.66 | 1.62 | 40.85 | 41.55 | 40.82 | 16014142 |
| 1721083200 | 40.79 | -0.64 | -1.54 | 41.43 | 41.4599 | 40.7 | 15859466 |
| 1720824000 | 41.43 | 0.13 | 0.31 | 41.3 | 41.57 | 41.2 | 11127169 |
| 1720737600 | 41.3 | 0.22 | 0.54 | 41.09 | 41.36 | 40.75 | 12257900 |
| 1720651200 | 41.08 | -0.22 | -0.53 | 40.94 | 41.13 | 40.685 | 13822062 |
| 1720564800 | 41.3 | -0.23 | -0.55 | 41.47 | 41.78 | 41.21 | 20475655 |
| 1720478400 | 41.53 | 0.26 | 0.63 | 41.3 | 41.585 | 41.08 | 15375811 |
| 1720219200 | 41.27 | 0.15 | 0.36 | 41.17 | 41.375 | 40.9501 | 17549522 |
| 1720040640 | 41.12 | 0.02 | 0.05 | 41.17 | 41.385 | 40.95 | 6653913 |
| 1719960000 | 41.1 | -0.64 | -1.53 | 41.63 | 41.7 | 40.715 | 21656828 |
| 1719873600 | 41.74 | 0.5 | 1.21 | 41.42 | 41.98 | 41.35 | 16407119 |
| 1719614400 | 41.24 | 0.42 | 1.03 | 40.88 | 41.58 | 40.69 | 27637471 |
| 1719528000 | 40.82 | -0.2 | -0.49 | 41.01 | 41.04 | 40.56 | 15558907 |
| 1719441600 | 41.02 | -0.06 | -0.15 | 41.06 | 41.17 | 40.71 | 19707407 |
| 1719355200 | 41.08 | -0.09 | -0.22 | 41.21 | 41.625 | 40.83 | 18925928 |
| 1719268800 | 41.17 | 0.93 | 2.31 | 40.39 | 41.22 | 40.32 | 20767723 |
| 1719009600 | 40.24 | 0 | 0.00 | 40.4 | 40.4 | 39.9 | 30476702 |
| 1718923200 | 40.24 | 0.16 | 0.40 | 39.88 | 40.465 | 39.81 | 17737712 |
| 1718750400 | 40.08 | 0.62 | 1.57 | 39.71 | 40.18 | 39.7 | 17121599 |
| 1718664000 | 39.46 | -0.21 | -0.53 | 39.59 | 39.6 | 38.95 | 22277724 |
| 1718404800 | 39.67 | -0.11 | -0.28 | 39.45 | 39.8381 | 39.45 | 10475226 |
| 1718318400 | 39.78 | 0.01 | 0.03 | 39.75 | 39.8 | 39.3 | 12297503 |
| 1718232000 | 39.77 | -0.65 | -1.61 | 40.7 | 40.8 | 39.575 | 14511156 |
| 1718145600 | 40.42 | 0.01 | 0.02 | 40.29 | 40.585 | 40.22 | 12082503 |
| 1718059200 | 40.41 | -0.53 | -1.29 | 40.91 | 40.93 | 40.33 | 15206006 |
| 1717800000 | 40.94 | -0.39 | -0.94 | 40.98 | 41.29 | 40.813 | 10015483 |
| 1717713600 | 41.33 | -0.02 | -0.05 | 41.32 | 41.72 | 41.135 | 10257314 |
| 1717627200 | 41.35 | -0.21 | -0.51 | 41.6 | 41.72 | 41.13 | 11962037 |
| 1717540800 | 41.56 | 0.58 | 1.42 | 40.88 | 41.56 | 40.72 | 16032654 |
| 1717454400 | 40.98 | -0.17 | -0.41 | 41.19 | 41.51 | 40.9 | 20686458 |
| 1717195200 | 41.15 | 0.82 | 2.03 | 40.14 | 41.28 | 40.1 | 38930768 |
| 1717108800 | 40.33 | 1.23 | 3.15 | 39.29 | 40.36 | 39.18 | 19633664 |
| 1717022400 | 39.1 | -0.26 | -0.66 | 39.25 | 39.465 | 39 | 17646005 |
| 1716936000 | 39.36 | -0.38 | -0.96 | 39.74 | 39.79 | 39.17 | 14983006 |
| 1716590400 | 39.74 | 0.31 | 0.79 | 39.49 | 39.74 | 39.49 | 10419013 |
| 1716504000 | 39.43 | -0.36 | -0.90 | 39.61 | 39.8 | 39.11 | 13776297 |
| 1716417600 | 39.79 | 0.17 | 0.43 | 39.75 | 40.18 | 39.62 | 12367417 |
| 1716331200 | 39.62 | -0.5 | -1.25 | 40.06 | 40.13 | 39.28 | 18324933 |
| 1716244800 | 40.12 | 0.06 | 0.15 | 40.05 | 40.31 | 40.01 | 8664562 |
| 1715985600 | 40.06 | -0.19 | -0.47 | 40.39 | 40.41 | 39.83 | 14686361 |
| 1715899200 | 40.25 | -0.24 | -0.59 | 40.35 | 40.435 | 40.14 | 12936293 |
| 1715812800 | 40.49 | 0 | 0.00 | 40.74 | 40.9101 | 40.44 | 14922874 |
| 1715726400 | 40.49 | -0.05 | -0.12 | 40.59 | 40.69 | 40.42 | 17663007 |
| 1715640000 | 40.54 | 0.14 | 0.35 | 40.34 | 40.65 | 40.0903 | 21362239 |
| 1715380800 | 40.4 | 0.61 | 1.53 | 39.85 | 40.425 | 39.71 | 17076505 |
| 1715294400 | 39.79 | 0.31 | 0.79 | 39.51 | 39.83 | 39.3801 | 12878448 |
| 1715208000 | 39.48 | 0.17 | 0.43 | 39.24 | 39.57 | 39.1 | 10435183 |
| 1715121600 | 39.31 | -0.02 | -0.05 | 39.53 | 39.58 | 39.09 | 11932856 |
| 1715035200 | 39.33 | 0.44 | 1.13 | 39.08 | 39.35 | 39.06 | 13346812 |
| 1714776000 | 38.89 | -0.04 | -0.10 | 39.02 | 39.195 | 38.75 | 13193413 |
| 1714689600 | 38.93 | -0.27 | -0.69 | 39.32 | 39.48 | 38.75 | 17501951 |
| 1714603200 | 39.2 | -0.29 | -0.73 | 39.33 | 39.655 | 39.13 | 17784363 |
| 1714516800 | 39.49 | -0.6 | -1.50 | 39.91 | 39.96 | 39.44 | 20218049 |
| 1714430400 | 40.09 | 0.41 | 1.03 | 39.89 | 40.82 | 39.87 | 19838953 |
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
