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 | -1.48 | -3.19792566984 | 46.28 | 46.5399 | 39.86 | 782171 | 42.64565776 | SP |
| 4 | 8.57 | 23.6544300304 | 36.23 | 50.47 | 35.64 | 1259504 | 43.8933008 | SP |
| 12 | 7.23 | 19.2440777216 | 37.57 | 50.47 | 27.68 | 878033 | 38.84345169 | SP |
| 26 | 18.51 | 70.4069988589 | 26.29 | 59 | 25.4 | 946538 | 41.28400501 | SP |
| 52 | 17.8 | 65.9259259259 | 27 | 59 | 24.6 | 675696 | 38.40256078 | SP |
| 156 | 37.06 | 478.811369509 | 7.74 | 80.915 | 3.55 | 1452066 | 21.55716697 | SP |
| 260 | 15.55 | 53.1623931624 | 29.25 | 110.93 | 3.55 | 1144751 | 20.76143553 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 42.3 | 2.09 | 5.20 | 41.12 | 42.98 | 40.4 | 957017 |
| 1741044600 | 40.21 | -1.43 | -3.43 | 42.15 | 42.4548 | 39.86 | 578781 |
| 1740785400 | 41.64 | -1.99 | -4.56 | 40.8 | 41.84 | 40.43 | 877430 |
| 1740699000 | 43.63 | -1.38 | -3.07 | 44.31 | 44.9 | 42.88 | 665216 |
| 1740612600 | 45.01 | 2.04 | 4.75 | 46.28 | 46.5399 | 44.4201 | 832412 |
| 1740526200 | 42.97 | 0.24 | 0.56 | 43.53 | 43.6 | 42.2 | 673928 |
| 1740439800 | 42.73 | -6.08 | -12.46 | 45.86 | 45.86 | 42.225 | 1537033 |
| 1740180600 | 48.81 | 2.63 | 5.70 | 48.85 | 50.47 | 47.9101 | 2435783 |
| 1740094200 | 46.18 | 1.59 | 3.57 | 47.43 | 49.07 | 44.4001 | 2591466 |
| 1740007800 | 44.59 | -1.75 | -3.78 | 46 | 46 | 43.97 | 1342475 |
| 1739921400 | 46.34 | 0.1 | 0.22 | 47.46 | 47.63 | 45.35 | 2424906 |
| 1739575800 | 46.24 | 2.93 | 6.77 | 47.39 | 47.7 | 45.02 | 2186679 |
| 1739489400 | 43.31 | 1.64 | 3.94 | 40.58 | 43.32 | 40.58 | 1991528 |
| 1739403000 | 41.67 | 2.2 | 5.57 | 40.405 | 42.236 | 39.8351 | 886449 |
| 1739316600 | 39.47 | -1.68 | -4.08 | 39.37 | 40.39 | 38.75 | 870987 |
| 1739230200 | 41.15 | 2.63 | 6.83 | 40.99 | 41.4 | 40.16 | 989819 |
| 1738971000 | 38.52 | 1.36 | 3.66 | 38.79 | 39.695 | 37.85 | 1242379 |
| 1738884600 | 37.16 | 1.36 | 3.80 | 36.99 | 37.41 | 36.65 | 451002 |
| 1738798200 | 35.8 | -1.62 | -4.33 | 36.23 | 36.7078 | 35.64 | 395286 |
| 1738711800 | 37.42 | 2.21 | 6.28 | 36.83 | 38.41 | 36.5843 | 858001 |
| 1738625400 | 35.21 | -0.87 | -2.41 | 34 | 36.42 | 33.58 | 670722 |
| 1738366200 | 36.08 | -2.71 | -6.99 | 38.38 | 38.47 | 35.6781 | 1467313 |
| 1738279800 | 38.79 | 2.71 | 7.51 | 36.31 | 39.39 | 36.31 | 1173099 |
| 1738193400 | 36.08 | -0.81 | -2.20 | 37.46 | 37.75 | 35.86 | 1163376 |
| 1738107000 | 36.89 | 1.8 | 5.13 | 35.54 | 36.9 | 34.38 | 1044034 |
| 1738020600 | 35.09 | 0.61 | 1.77 | 35.29 | 35.72 | 34.55 | 1688751 |
| 1737761400 | 34.48 | 2.49 | 7.78 | 33.1 | 34.59 | 32.7901 | 668536 |
| 1737675000 | 31.99 | 0 | 0.00 | 31.99 | 31.99 | 31.99 | 0 |
| 1737588600 | 31.99 | -0.38 | -1.17 | 31.96 | 32.189999 | 31.33 | 635950 |
| 1737502200 | 32.369999 | 0.28 | 0.87 | 33.1 | 33.17 | 31.76 | 616585 |
| 1737156600 | 32.09 | 1.84 | 6.08 | 30.86 | 32.85 | 30.68 | 2034905 |
| 1737070200 | 30.25 | -0.14 | -0.46 | 30.37 | 30.37 | 29.91 | 380538 |
| 1736983800 | 30.39 | 0.77 | 2.60 | 30.35 | 30.44 | 29.9676 | 311985 |
| 1736897400 | 29.62 | 1.52 | 5.41 | 29.73 | 29.85 | 29.41 | 981622 |
| 1736811000 | 28.1 | 0.38 | 1.37 | 27.87 | 28.34 | 27.8 | 445769 |
| 1736551800 | 27.72 | -1.97 | -6.64 | 28.37 | 28.45 | 27.68 | 690613 |
| 1736379000 | 29.69 | -0.22 | -0.74 | 29.26 | 29.76 | 28.94 | 483441 |
| 1736292600 | 29.91 | -0.39 | -1.29 | 30.12 | 30.6 | 29.86 | 630610 |
| 1736206200 | 30.3 | -1.03 | -3.29 | 31.97 | 32.2 | 30.07 | 544155 |
| 1735947000 | 31.33 | 0.55 | 1.79 | 31.37 | 31.3899 | 30.88 | 251945 |
| 1735860600 | 30.78 | -1.15 | -3.60 | 31.12 | 31.6 | 30.75 | 730511 |
| 1735687800 | 31.93 | 0.28 | 0.88 | 31.75 | 32.299999 | 31.4324 | 674779 |
| 1735601400 | 31.65 | -1.3 | -3.95 | 32.299999 | 32.36 | 31.65 | 781191 |
| 1735342200 | 32.95 | -1.05 | -3.09 | 33.1 | 33.22 | 32.65 | 289412 |
| 1735255800 | 34 | 0.08 | 0.24 | 33.76 | 34.44 | 33.61 | 276538 |
| 1735077840 | 33.92 | 0.24 | 0.71 | 34.21 | 34.21 | 33.7 | 202148 |
| 1734996600 | 33.68 | -1.01 | -2.91 | 33.35 | 33.89 | 33.09 | 460639 |
| 1734737400 | 34.69 | 0.37 | 1.08 | 33.89 | 35.04 | 33.7193 | 205420 |
| 1734651000 | 34.32 | 0.03 | 0.09 | 34.78 | 35.0342 | 34.23 | 425815 |
| 1734564600 | 34.29 | -1.68 | -4.67 | 35.42 | 35.929 | 34.06 | 466670 |
| 1734478200 | 35.97 | 1.36 | 3.93 | 34.92 | 36.159 | 34.8 | 429919 |
| 1734391800 | 34.61 | -1.91 | -5.23 | 35.39 | 35.84 | 34.6 | 353910 |
| 1734132600 | 36.52 | -1.14 | -3.03 | 36.33 | 36.62 | 35.77 | 391086 |
| 1734046200 | 37.66 | 0.08 | 0.21 | 37.29 | 38.04 | 36.96 | 462442 |
| 1733959800 | 37.58 | -1.04 | -2.69 | 37.57 | 37.6299 | 36.7899 | 590793 |
| 1733873400 | 38.62 | -4.06 | -9.51 | 39.02 | 39.61 | 38.4 | 559105 |
| 1733787000 | 42.68 | 7.14 | 20.09 | 41.46 | 44.1 | 41.3625 | 1784758 |
| 1733527800 | 35.54 | 0.74 | 2.13 | 36 | 36.3 | 35.53 | 368673 |
| 1733441400 | 34.8 | 0.24 | 0.69 | 34.67 | 35.127 | 34.63 | 278297 |
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
