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 | 3.0748 | 6.16810431294 | 49.85 | 53.65 | 49.39 | 6030 | 52.16759704 | SP |
| 4 | 12.8143 | 31.9474950449 | 40.1105 | 53.65 | 38.4222 | 5519 | 49.63394064 | SP |
| 12 | 13.6698 | 34.8230798624 | 39.255 | 53.65 | 35.0382 | 2721 | 46.25087131 | SP |
| 26 | 8.2714 | 18.5235614757 | 44.6534 | 53.65 | 33.07 | 1640 | 45.05357399 | SP |
| 52 | 26.8848 | 103.244239631 | 26.04 | 53.65 | 26.04 | 2251 | 41.00084934 | SP |
| 156 | 27.7648 | 110.352941176 | 25.16 | 53.65 | 25.08 | 2297 | 40.40040267 | SP |
| 260 | 27.7648 | 110.352941176 | 25.16 | 53.65 | 25.08 | 2297 | 40.40040267 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 52.9248 | 0.87 | 1.66 | 53.65 | 53.65 | 52.1 | 7178 |
| 1732145400 | 52.0589 | -0.3 | -0.56 | 52.3539 | 52.72 | 51.9 | 10549 |
| 1732059000 | 52.3539 | 0.05 | 0.10 | 51.9 | 52.82 | 51.9 | 2791 |
| 1731972600 | 52.2991 | 1.29 | 2.53 | 50.63 | 52.48 | 50.63 | 4924 |
| 1731713400 | 51.0092 | 1.29 | 2.59 | 49.85 | 51.0092 | 49.39 | 4710 |
| 1731627000 | 49.7231 | -1.23 | -2.40 | 51.38 | 51.38 | 49.7231 | 5259 |
| 1731540600 | 50.9482 | -1.24 | -2.38 | 52.39 | 53.22 | 50.9482 | 13095 |
| 1731454200 | 52.191 | 1.04 | 2.04 | 50.9 | 52.32 | 50.9 | 9579 |
| 1731367800 | 51.15 | 5.39 | 11.78 | 48.57 | 51.3699 | 48.57 | 32567 |
| 1731108600 | 45.76 | 1.07 | 2.39 | 44.6 | 45.76 | 44.6 | 1803 |
| 1731022200 | 44.6909 | 0.6 | 1.35 | 43.81 | 44.6909 | 43.81 | 290 |
| 1730935800 | 44.094 | 4.9 | 12.51 | 42.09 | 44.094 | 41.87 | 4156 |
| 1730849400 | 39.191 | 0.77 | 2.00 | 38.4222 | 39.191 | 38.4222 | 895 |
| 1730763000 | 38.4222 | -0.4 | -1.02 | 38.46 | 38.46 | 38.4222 | 309 |
| 1730500200 | 38.8193 | -0.34 | -0.86 | 39.26 | 39.84 | 38.75 | 5448 |
| 1730413800 | 39.1544 | -2.19 | -5.31 | 41.3493 | 41.3493 | 39.1544 | 2986 |
| 1730327400 | 41.3493 | -0.38 | -0.91 | 41.7307 | 41.7307 | 41.3493 | 130 |
| 1730241000 | 41.7307 | 0.91 | 2.23 | 40.8207 | 41.85 | 40.8207 | 2183 |
| 1730154600 | 40.8207 | 1.22 | 3.08 | 40.62 | 40.8207 | 40.62 | 184 |
| 1729895400 | 39.5991 | -0.51 | -1.27 | 40.1105 | 40.1105 | 39.5991 | 1348 |
| 1729809000 | 40.1105 | 0.81 | 2.05 | 39.94 | 40.1105 | 39.86 | 460 |
| 1729722600 | 39.3047 | -1.25 | -3.07 | 40.5498 | 40.5498 | 39.0599 | 2228 |
| 1729636200 | 40.5498 | -0.28 | -0.69 | 40.8298 | 40.8298 | 40.39 | 806 |
| 1729549800 | 40.8298 | -0.27 | -0.66 | 40.85 | 40.85 | 40.69 | 871 |
| 1729290600 | 41.102 | 1.15 | 2.88 | 39.9527 | 41.1788 | 39.9527 | 5406 |
| 1729204200 | 39.9527 | -0.69 | -1.70 | 40.64 | 40.64 | 39.81 | 4094 |
| 1729117800 | 40.644 | 0.82 | 2.07 | 40.115 | 40.644 | 39.84 | 5190 |
| 1729031400 | 39.82 | -0.17 | -0.44 | 39.89 | 39.91 | 39.12 | 3657 |
| 1728945000 | 39.9947 | 1.83 | 4.80 | 38.67 | 40.0099 | 38.67 | 638 |
| 1728685800 | 38.1636 | 1.39 | 3.78 | 37.31 | 38.1636 | 37.31 | 1149 |
| 1728599400 | 36.7747 | -0.37 | -1.00 | 37.1457 | 37.1457 | 36.7747 | 96 |
| 1728513000 | 37.1457 | -0.22 | -0.60 | 37.29 | 37.29 | 37.1 | 378 |
| 1728426600 | 37.3702 | 0.39 | 1.05 | 36.9811 | 37.3702 | 36.9811 | 96 |
| 1728340200 | 36.9811 | 0.03 | 0.09 | 36.9466 | 37.6 | 36.71 | 4780 |
| 1728081000 | 36.9466 | 1.04 | 2.89 | 36.27 | 36.9466 | 36.27 | 285 |
| 1727994600 | 35.908 | -0.03 | -0.07 | 35.9339 | 35.9339 | 35.7816 | 449 |
| 1727908200 | 35.9339 | -0.62 | -1.70 | 36.17 | 36.17 | 35.9339 | 95 |
| 1727821800 | 36.5572 | -1.29 | -3.42 | 37.8517 | 39.7 | 36.15 | 1222 |
| 1727735400 | 37.8517 | -1.18 | -3.01 | 38.27 | 38.28 | 37.83 | 1697 |
| 1727476200 | 39.027 | -2.5 | -6.02 | 38.78 | 39.027 | 38.495 | 1868 |
| 1727389800 | 41.529 | 1.19 | 2.96 | 40.41 | 41.529 | 40.41 | 380 |
| 1727303400 | 40.3361 | -0.78 | -1.90 | 40.75 | 40.75 | 40.3361 | 98 |
| 1727217000 | 41.118 | 0.29 | 0.72 | 40.8249 | 41.118 | 40.8249 | 15 |
| 1727130600 | 40.8249 | 0.44 | 1.08 | 40.98 | 41.1 | 40.8249 | 511 |
| 1726871400 | 40.388 | 0.08 | 0.19 | 40.45 | 40.51 | 40.388 | 160 |
| 1726785000 | 40.3101 | 1.62 | 4.20 | 40.49 | 40.5 | 40.3101 | 295 |
| 1726698600 | 38.6858 | -0.01 | -0.03 | 38.6986 | 39.46 | 38.6858 | 241 |
| 1726612200 | 38.6986 | 0.86 | 2.28 | 38.38 | 39.15 | 38.38 | 389 |
| 1726525800 | 37.8346 | -0.54 | -1.39 | 37.9 | 38.11 | 37.4 | 2396 |
| 1726266600 | 38.3697 | 0.57 | 1.51 | 37.7979 | 38.6085 | 37.7979 | 505 |
| 1726180200 | 37.7979 | 0.57 | 1.52 | 37.29 | 37.7979 | 37.29 | 2227 |
| 1726093800 | 37.2325 | 0.27 | 0.72 | 36.9648 | 37.2325 | 36.9648 | 215 |
| 1726007400 | 36.9648 | 0.33 | 0.89 | 36.6394 | 36.9648 | 36.25 | 168 |
| 1725921000 | 36.6394 | 1.6 | 4.57 | 36.09 | 36.6394 | 36.09 | 545 |
| 1725661800 | 35.0382 | -1.86 | -5.04 | 36.896 | 36.896 | 35.0382 | 3401 |
| 1725575400 | 36.896 | -0.65 | -1.74 | 37.5478 | 37.5478 | 36.896 | 1300 |
| 1725489000 | 37.5478 | -0.24 | -0.62 | 37.7839 | 37.7839 | 37.5478 | 84 |
| 1725402600 | 37.7839 | -1.24 | -3.18 | 38.99 | 38.99 | 37.7839 | 700 |
| 1725057000 | 39.025 | -0.23 | -0.59 | 39.255 | 39.255 | 39.025 | 1049 |
| 1724970600 | 39.255 | 0.13 | 0.33 | 39.97 | 39.97 | 39.255 | 220 |
| 1724884200 | 39.1255 | -1.3 | -3.23 | 40.43 | 40.43 | 38.91 | 55 |
| 1724797800 | 40.43 | -0.73 | -1.77 | 41.159 | 41.159 | 40.43 | 237 |
| 1724711400 | 41.159 | -0.53 | -1.26 | 41.87 | 41.87 | 41.06 | 63 |
| 1724452200 | 41.6852 | 1.86 | 4.68 | 39.8216 | 41.6852 | 39.8216 | 156 |
| 1724365800 | 39.8216 | -0.58 | -1.43 | 40.4 | 40.4 | 39.8216 | 76 |
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
