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 | 3.375 | 7.50166703712 | 44.99 | 49.7199 | 44.265 | 75950 | 47.26323637 | SP |
| 4 | 11.215 | 30.1884253028 | 37.15 | 49.7199 | 35.22 | 140812 | 43.53092219 | SP |
| 12 | 11.355 | 30.6808970549 | 37.01 | 49.7199 | 32.32 | 95027 | 39.87057868 | SP |
| 26 | -3.295 | -6.37824235385 | 51.66 | 51.66 | 32.04 | 127818 | 41.31454364 | SP |
| 52 | -3.295 | -6.37824235385 | 51.66 | 51.66 | 32.04 | 127818 | 41.31454364 | SP |
| 156 | -3.295 | -6.37824235385 | 51.66 | 51.66 | 32.04 | 127818 | 41.31454364 | SP |
| 260 | -3.295 | -6.37824235385 | 51.66 | 51.66 | 32.04 | 127818 | 41.31454364 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 49.19 | 4.17 | 9.26 | 49.18 | 49.7199 | 47.585 | 183111 |
| 1732145400 | 45.02 | -0.42 | -0.92 | 45.83 | 45.9479 | 44.5 | 49468 |
| 1732059000 | 45.44 | -0.88 | -1.90 | 45.44 | 46.12 | 45.27 | 45855 |
| 1731972600 | 46.32 | 1.1 | 2.43 | 45.48 | 46.77 | 45.14 | 44338 |
| 1731713400 | 45.22 | -0.12 | -0.26 | 44.99 | 45.2512 | 44.265 | 56977 |
| 1731627000 | 45.34 | -1.07 | -2.31 | 46.72 | 46.77 | 44.8101 | 272319 |
| 1731540600 | 46.41 | -1.78 | -3.69 | 47.51 | 48.86 | 45.86 | 343923 |
| 1731454200 | 48.19 | -1.18 | -2.39 | 47.92 | 48.5699 | 47.18 | 124129 |
| 1731367800 | 49.37 | 6.21 | 14.39 | 46.4 | 49.53 | 46.3 | 237704 |
| 1731108600 | 43.16 | 0.56 | 1.31 | 43.32 | 43.729 | 42.45 | 208569 |
| 1731022200 | 42.6 | 3.05 | 7.71 | 41.3 | 42.71 | 40.76 | 505546 |
| 1730935800 | 39.55 | 4.06 | 11.44 | 38.54 | 39.64 | 38.284353 | 259938 |
| 1730849400 | 35.49 | 0.08 | 0.23 | 36 | 36.3186 | 35.29 | 67077 |
| 1730763000 | 35.41 | -1.42 | -3.86 | 36.01 | 36.02 | 35.22 | 96720 |
| 1730500200 | 36.83 | 0.09 | 0.24 | 37.11 | 37.8 | 36.45 | 55681 |
| 1730413800 | 36.74 | -2.18 | -5.60 | 38.45 | 38.45 | 36.69 | 95318 |
| 1730327400 | 38.92 | 0.42 | 1.09 | 39.4 | 39.88 | 38.91 | 69512 |
| 1730241000 | 38.5 | 1.81 | 4.93 | 38.36 | 39.2499 | 38.3 | 42731 |
| 1730154600 | 36.69 | 0.44 | 1.21 | 37.03 | 37.15 | 36.45 | 32796 |
| 1729895400 | 36.25 | -0.9 | -2.42 | 37.15 | 37.41 | 35.96 | 24532 |
| 1729809000 | 37.15 | 0.42 | 1.14 | 37.06 | 37.2199 | 36.835 | 25268 |
| 1729722600 | 36.73 | -1.72 | -4.47 | 37.71 | 37.87 | 35.94 | 37672 |
| 1729636200 | 38.45 | -0.81 | -2.06 | 38.53 | 38.625 | 38.2413 | 22612 |
| 1729549800 | 39.26 | 0.41 | 1.06 | 39.44 | 39.44 | 38.95 | 41625 |
| 1729290600 | 38.85 | 0.82 | 2.16 | 38.4 | 39.21 | 38.33 | 46541 |
| 1729204200 | 38.03 | -0.29 | -0.74 | 38.22 | 38.57 | 37.73 | 148383 |
| 1729117800 | 38.315 | 0.35 | 0.94 | 38.55 | 38.75 | 38.06 | 37640 |
| 1729031400 | 37.96 | -0.5 | -1.30 | 38.17 | 39.3487 | 37.26 | 93357 |
| 1728945000 | 38.46 | 2.43 | 6.74 | 37.39 | 38.76 | 37.33 | 219792 |
| 1728685800 | 36.03 | 1.42 | 4.10 | 35.52 | 36.21 | 35.5 | 72855 |
| 1728599400 | 34.61 | -0.77 | -2.18 | 34.97 | 35.41 | 34.1 | 79463 |
| 1728513000 | 35.38 | -0.37 | -1.03 | 35.585 | 36.2 | 35.26 | 66033 |
| 1728426600 | 35.75 | -0.08 | -0.22 | 35.63 | 35.96 | 35.2825 | 27617 |
| 1728340200 | 35.83 | 0.19 | 0.53 | 36.27 | 36.85 | 35.52 | 34351 |
| 1728081000 | 35.64 | 1.19 | 3.45 | 34.87 | 35.76 | 34.47 | 24339 |
| 1727994600 | 34.45 | -0.26 | -0.75 | 34.49 | 34.61 | 33.84 | 54190 |
| 1727908200 | 34.71 | -1.74 | -4.77 | 35.54 | 36.14 | 34.7 | 35763 |
| 1727821800 | 36.45 | -1.57 | -4.13 | 38.18 | 38.26 | 35.73 | 71327 |
| 1727735400 | 38.02 | -1.57 | -3.97 | 38.57 | 38.57 | 37.82 | 22947 |
| 1727476200 | 39.59 | 0.71 | 1.83 | 38.925 | 40.03 | 38.75 | 98912 |
| 1727389800 | 38.88 | 1.23 | 3.27 | 38.5 | 39.06 | 38.24 | 104157 |
| 1727303400 | 37.65 | -1.16 | -2.99 | 38.35 | 38.37 | 37.57 | 30008 |
| 1727217000 | 38.81 | -0.37 | -0.94 | 38.58 | 38.895 | 38.03 | 39709 |
| 1727130600 | 39.18 | 1.91 | 5.12 | 38.82 | 39.49 | 38.56 | 55693 |
| 1726871400 | 37.27 | 1.2 | 3.33 | 37.1 | 37.61 | 36.8755 | 63490 |
| 1726785000 | 36.07 | 2.19 | 6.46 | 35.87 | 36.56 | 35.54 | 57273 |
| 1726698600 | 33.88 | -0.56 | -1.63 | 33.84 | 34.62 | 33.54 | 125892 |
| 1726612200 | 34.44 | 1.16 | 3.49 | 34.04 | 34.99 | 33.84 | 108740 |
| 1726525800 | 33.28 | -2.23 | -6.28 | 33.75 | 33.75 | 33.21 | 89724 |
| 1726266600 | 35.51 | 0.98 | 2.84 | 34.39 | 35.62 | 34.39 | 75270 |
| 1726180200 | 34.53 | 0.27 | 0.79 | 34.32 | 34.57 | 34.05 | 31870 |
| 1726093800 | 34.26 | -0.67 | -1.92 | 34.17 | 34.59 | 33.369999 | 87053 |
| 1726007400 | 34.93 | 0.48 | 1.39 | 34.33 | 34.93 | 33.99 | 53838 |
| 1725921000 | 34.45 | 1.98 | 6.10 | 33.85 | 34.45 | 33.32 | 54895 |
| 1725661800 | 32.47 | -2.14 | -6.18 | 35.1 | 35.11 | 32.32 | 227640 |
| 1725575400 | 34.61 | -1.31 | -3.65 | 35.1 | 35.35 | 34.4 | 61132 |
| 1725489000 | 35.92 | 0.13 | 0.36 | 35.12 | 36.43 | 35.07 | 42000 |
| 1725402600 | 35.79 | -0.92 | -2.51 | 36.72 | 36.72 | 35.63 | 68189 |
| 1725057000 | 36.71 | -0.33 | -0.89 | 37.01 | 37.21 | 35.59 | 153085 |
| 1724970600 | 37.04 | 0.33 | 0.90 | 37.6 | 38 | 36.7 | 56288 |
| 1724884200 | 36.71 | -1.11 | -2.93 | 36.96 | 37.23 | 35.97 | 125050 |
| 1724797800 | 37.82 | -1.43 | -3.64 | 38.46 | 38.46 | 37.5 | 82343 |
| 1724711400 | 39.25 | -1.06 | -2.63 | 40.1 | 40.1 | 39.2 | 58403 |
| 1724452200 | 40.31 | 2.11 | 5.52 | 38.95 | 40.32 | 38.67 | 209876 |
| 1724365800 | 38.2 | -0.55 | -1.42 | 38.46 | 38.53 | 38.04 | 49639 |
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
