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 | -2.59 | -6.4879759519 | 39.92 | 41.82 | 35.1 | 98936 | 36.81276121 | DR |
| 4 | 1.65 | 4.62443946188 | 35.68 | 41.82 | 32.76 | 95354 | 36.72405203 | DR |
| 12 | -9.72 | -20.6588735388 | 47.05 | 60.55 | 32.76 | 103908 | 44.13782644 | DR |
| 26 | -14.89 | -28.5139793183 | 52.22 | 60.55 | 32.76 | 85792 | 45.96526751 | DR |
| 52 | 22.33 | 148.866666667 | 15 | 60.55 | 13.95 | 85361 | 37.66998511 | DR |
| 156 | -12.95 | -25.7557677009 | 50.28 | 80.98 | 6.68 | 68650 | 26.0134049 | DR |
| 260 | -19.67 | -34.5087719298 | 57 | 80.98 | 6.68 | 66222 | 26.02566715 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077400 | 37.33 | 1.69 | 4.74 | 36.8 | 37.4 | 35.98 | 26222 |
| 1727991000 | 35.64 | -0.52 | -1.44 | 35.8 | 36.46 | 35.48 | 17036 |
| 1727904540 | 36.16 | 0.4 | 1.12 | 36.49 | 36.8 | 35.15 | 86145 |
| 1727818200 | 35.76 | -3.04 | -7.84 | 39 | 39.06 | 35.1 | 279672 |
| 1727731800 | 38.8 | -2.89 | -6.93 | 40.68 | 40.68 | 38.68 | 60475 |
| 1727472600 | 41.69 | 2.53 | 6.46 | 39.92 | 41.82 | 39.14 | 51353 |
| 1727386140 | 39.16 | 2.5 | 6.82 | 37.22 | 39.56 | 37 | 183528 |
| 1727299740 | 36.66 | -0.9 | -2.40 | 37.57 | 38.02 | 36.42 | 81191 |
| 1727213400 | 37.56 | -0.2 | -0.53 | 37.74 | 37.74 | 35.85 | 204804 |
| 1727127000 | 37.76 | -1.19 | -3.06 | 38.94 | 38.94 | 37.4 | 90253 |
| 1726867800 | 38.95 | 2.63 | 7.24 | 36.37 | 38.95 | 36.37 | 99136 |
| 1726781400 | 36.32 | 0.84 | 2.37 | 37.01 | 37.91 | 36.3 | 134180 |
| 1726695000 | 35.48 | -0.18 | -0.50 | 35.94 | 36.66 | 35.13 | 78261 |
| 1726608600 | 35.66 | 0.02 | 0.06 | 36.29 | 36.91 | 35.49 | 65295 |
| 1726522200 | 35.64 | -1.91 | -5.09 | 35.6 | 35.95 | 34.4 | 58428 |
| 1726263000 | 37.55 | 0.79 | 2.15 | 36.63 | 37.55 | 36.18 | 31134 |
| 1726176540 | 36.76 | 1.08 | 3.03 | 36 | 37.2 | 35.36 | 34633 |
| 1726090140 | 35.68 | -0.07 | -0.20 | 35 | 35.86 | 33.88 | 110946 |
| 1726003740 | 35.75 | 1.19 | 3.44 | 34.98 | 35.99 | 33.73 | 25709 |
| 1725917400 | 34.56 | 1.6 | 4.85 | 33.31 | 35.22 | 33.31 | 147532 |
| 1725658200 | 32.96 | -2.6 | -7.31 | 35.68 | 36.54 | 32.759999 | 67360 |
| 1725571800 | 35.56 | -1.18 | -3.21 | 36.39 | 37.26 | 35.31 | 90406 |
| 1725485400 | 36.74 | -1.33 | -3.49 | 38.07 | 38.07 | 36.36 | 125239 |
| 1725399000 | 38.07 | -3.12 | -7.57 | 41.17 | 41.17 | 37.99 | 68560 |
| 1725312600 | 41.19 | -0.36 | -0.87 | 41.05 | 41.8 | 41.05 | 4399 |
| 1725053400 | 41.55 | -1.25 | -2.92 | 42.85 | 43.18 | 40.65 | 35620 |
| 1724967000 | 42.8 | 0.53 | 1.25 | 43.61 | 44.4 | 42.22 | 70813 |
| 1724880600 | 42.27 | -1.43 | -3.27 | 43.4 | 43.54 | 41.7 | 38845 |
| 1724794140 | 43.7 | -1.33 | -2.95 | 44.8 | 44.8 | 42.9 | 75016 |
| 1724707740 | 45.03 | -1.43 | -3.08 | 46.36 | 46.47 | 44.54 | 67671 |
| 1724448600 | 46.46 | 1.87 | 4.19 | 45.04 | 46.49 | 44.47 | 150797 |
| 1724362140 | 44.59 | -0.65 | -1.44 | 45.2 | 45.96 | 44.23 | 75131 |
| 1724275740 | 45.24 | 2.28 | 5.31 | 43.24 | 45.7 | 42.83 | 78737 |
| 1724189340 | 42.96 | -1.04 | -2.36 | 45.45 | 45.74 | 42.04 | 93556 |
| 1724102940 | 44 | -1.09 | -2.42 | 44.78 | 45.16 | 43.37 | 57627 |
| 1723843800 | 45.09 | 1.94 | 4.50 | 43.42 | 45.09 | 43 | 40412 |
| 1723757340 | 43.15 | 0.17 | 0.40 | 43.41 | 44.81 | 43.15 | 40969 |
| 1723671000 | 42.98 | -0.23 | -0.53 | 43.9 | 44.32 | 42 | 57601 |
| 1723584600 | 43.21 | 0.75 | 1.77 | 42.89 | 44.05 | 42.28 | 68167 |
| 1723498200 | 42.46 | 0.14 | 0.33 | 42.69 | 43.23 | 41.4 | 137608 |
| 1723239000 | 42.32 | -0.88 | -2.04 | 42.51 | 43.84 | 41.93 | 122588 |
| 1723152600 | 43.2 | 2.8 | 6.93 | 41.68 | 43.45 | 41.18 | 139229 |
| 1723066200 | 40.4 | -3.39 | -7.74 | 44.3 | 44.61 | 39.91 | 191115 |
| 1722979740 | 43.79 | 0.14 | 0.32 | 43.72 | 44.47 | 41.91 | 117678 |
| 1722893400 | 43.65 | -2.85 | -6.13 | 39.2 | 45.21 | 37.34 | 441645 |
| 1722634200 | 46.5 | -1.5 | -3.13 | 48.79 | 50.01 | 45.78 | 146594 |
| 1722547800 | 48 | -2.9 | -5.70 | 51.82 | 51.88 | 47.61 | 102526 |
| 1722461400 | 50.9 | 0.35 | 0.69 | 51.45 | 52.83 | 50.9 | 58637 |
| 1722374940 | 50.55 | -2.34 | -4.42 | 53.15 | 53.95 | 50.25 | 84336 |
| 1722288600 | 52.89 | -2.18 | -3.96 | 57.21 | 57.51 | 52.88 | 93046 |
| 1722029400 | 55.07 | 2.57 | 4.90 | 54.41 | 56.16 | 53.73 | 112010 |
| 1721943000 | 52.5 | -3.05 | -5.49 | 55.17 | 55.17 | 51.41 | 125020 |
| 1721856600 | 55.55 | -2.39 | -4.12 | 58.18 | 59.66 | 55.01 | 113931 |
| 1721770140 | 57.94 | -1.04 | -1.76 | 58.98 | 60.55 | 57.73 | 105924 |
| 1721683800 | 58.98 | 0.98 | 1.69 | 58.44 | 59.3 | 56.42 | 111681 |
| 1721424600 | 58 | 5.65 | 10.79 | 53.11 | 58.24 | 51.99 | 200683 |
| 1721338200 | 52.35 | -2.4 | -4.38 | 55.4 | 56.21 | 51.55 | 198894 |
| 1721251800 | 54.75 | 0.1 | 0.18 | 54.86 | 55.94 | 53.12 | 110067 |
| 1721165340 | 54.65 | 1.4 | 2.63 | 53.28 | 54.81 | 50.82 | 124790 |
| 1721079000 | 53.25 | 5.61 | 11.78 | 50.21 | 53.9 | 49.91 | 151642 |
| 1720819800 | 47.64 | 0.99 | 2.12 | 47.05 | 48.42 | 46.87 | 98185 |
| 1720733400 | 46.65 | -0.93 | -1.95 | 48.1 | 49.21 | 46.57 | 52124 |
| 1720647000 | 47.58 | -0.42 | -0.88 | 48.1 | 48.14 | 46.5 | 63299 |
| 1720560540 | 48 | -0.05 | -0.10 | 48.75 | 48.88 | 47.36 | 65813 |
| 1720474200 | 48.05 | -0.95 | -1.94 | 49.53 | 49.76 | 47.86 | 102004 |
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
