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 | 4.1841 | 9.39191919192 | 44.55 | 49.17 | 43.18 | 27268282 | 45.72084887 | SP |
| 4 | 11.6941 | 31.5715442765 | 37.04 | 50.44 | 35.0109 | 25007798 | 43.27079174 | SP |
| 12 | 10.8541 | 28.653907075 | 37.88 | 50.44 | 34.14 | 16980087 | 40.20360777 | SP |
| 26 | 12.1341 | 33.1532786885 | 36.6 | 50.44 | 31.845 | 18545808 | 38.55130891 | SP |
| 52 | 9.4541 | 24.0684826884 | 39.28 | 50.44 | 21.5785 | 18004801 | 35.37007918 | SP |
| 156 | -36.9159 | -43.1008756567 | 85.65 | 114.31 | 21.5785 | 13454477 | 43.92590182 | SP |
| 260 | -13.1659 | -21.269628433 | 61.9 | 114.31 | 10.0856 | 12168705 | 43.88148504 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 48.46 | 2.31 | 5.01 | 48.24 | 49.17 | 46.85 | 29198908 |
| 1721946600 | 46.15 | 1.61 | 3.61 | 44.92 | 48.29 | 44.85 | 29449420 |
| 1721860200 | 44.54 | -3.06 | -6.43 | 46.59 | 48.375 | 44.415 | 31866816 |
| 1721773800 | 47.6 | 1.42 | 3.06 | 45.48 | 48.31 | 45.3501 | 26562342 |
| 1721687400 | 46.185 | 2.14 | 4.85 | 44.57 | 46.3199 | 43.18 | 25282344 |
| 1721428200 | 44.05 | -0.79 | -1.76 | 44.55 | 45.17 | 43.46 | 19232276 |
| 1721341800 | 44.84 | -2.79 | -5.86 | 46.98 | 49.17 | 44.17 | 38873905 |
| 1721255400 | 47.63 | -1.46 | -2.97 | 47.63 | 50.44 | 47.15 | 38394862 |
| 1721169000 | 49.09 | 4.55 | 10.22 | 45.75 | 49.26 | 45.69 | 38845202 |
| 1721082600 | 44.54 | 2.4 | 5.70 | 43.14 | 45.18 | 42.84 | 30571455 |
| 1720823400 | 42.14 | 1.29 | 3.16 | 42.08 | 43.2088 | 41.89 | 28382671 |
| 1720737000 | 40.85 | 4.01 | 10.88 | 39.27 | 41.07 | 38.74 | 36663374 |
| 1720650600 | 36.84 | 1.05 | 2.93 | 36.27 | 36.94 | 35.825 | 15289856 |
| 1720564200 | 35.79 | -0.43 | -1.19 | 36.06 | 36.37 | 35.33 | 14909861 |
| 1720477800 | 36.22 | 0.66 | 1.86 | 36.4 | 37.0196 | 36.03 | 15391469 |
| 1720218600 | 35.56 | -0.51 | -1.41 | 35.71 | 35.94 | 35.0109 | 14219746 |
| 1720040640 | 36.07 | -0.02 | -0.06 | 36.32 | 36.85 | 35.985 | 11022512 |
| 1719959400 | 36.09 | 0.29 | 0.81 | 35.95 | 36.33 | 35.61 | 11335433 |
| 1719873000 | 35.8 | -0.87 | -2.37 | 37.04 | 37.21 | 35.4 | 16094725 |
| 1719613800 | 36.67 | 0.37 | 1.02 | 37.26 | 37.615 | 35.8513 | 24251206 |
| 1719527400 | 36.3 | 1.02 | 2.89 | 35.54 | 36.32 | 35.19 | 12175312 |
| 1719441000 | 35.28 | -0.25 | -0.70 | 34.91 | 35.52 | 34.6 | 10043778 |
| 1719354600 | 35.53 | -0.53 | -1.47 | 35.85 | 35.86 | 35.15 | 10770542 |
| 1719268200 | 36.06 | 0.46 | 1.29 | 35.77 | 36.83 | 35.69 | 13620476 |
| 1719009000 | 35.6 | 0.23 | 0.65 | 35.35 | 35.64 | 34.62 | 10545374 |
| 1718922600 | 35.37 | -0.52 | -1.45 | 35.6 | 36.44 | 35.0439 | 13952778 |
| 1718749800 | 35.89 | 0.16 | 0.45 | 35.71 | 36.3699 | 35.49 | 13433346 |
| 1718663400 | 35.73 | 0.87 | 2.50 | 34.54 | 35.9887 | 34.14 | 16218734 |
| 1718404200 | 34.86 | -1.76 | -4.81 | 35.3 | 35.55 | 34.415 | 20615573 |
| 1718317800 | 36.62 | -1.01 | -2.68 | 37.35 | 37.51 | 35.85 | 20283945 |
| 1718231400 | 37.63 | 1.67 | 4.64 | 38.73 | 39.5 | 37.28 | 29321904 |
| 1718145000 | 35.96 | -0.45 | -1.24 | 35.44 | 36.1799 | 34.8 | 14978435 |
| 1718058600 | 36.41 | 0.36 | 1.00 | 35.09 | 36.485 | 34.83 | 11967631 |
| 1717799400 | 36.05 | -1.31 | -3.51 | 36.2 | 37.08 | 35.74 | 16769076 |
| 1717713000 | 37.36 | -0.82 | -2.15 | 37.68 | 38.0391 | 37.0499 | 12783258 |
| 1717626600 | 38.18 | 1.65 | 4.52 | 37.24 | 38.18 | 36.4238 | 15167937 |
| 1717540200 | 36.53 | -1.51 | -3.97 | 37.23 | 37.475 | 36.38 | 16368953 |
| 1717453800 | 38.04 | -0.6 | -1.55 | 39.67 | 39.67 | 37.21 | 15804824 |
| 1717194600 | 38.64 | 0.91 | 2.41 | 38.25 | 38.97 | 37.19 | 13383365 |
| 1717108200 | 37.73 | 0.93 | 2.53 | 37.46 | 38.235 | 37.244 | 9485065 |
| 1717021800 | 36.8 | -1.67 | -4.34 | 36.96 | 37.2201 | 36.555 | 11257368 |
| 1716935400 | 38.47 | -0.14 | -0.36 | 39.44 | 39.52 | 37.79 | 11449212 |
| 1716589800 | 38.61 | 1.16 | 3.10 | 38.25 | 38.74 | 37.8 | 10616828 |
| 1716503400 | 37.45 | -2.01 | -5.09 | 39.9 | 39.9489 | 36.951 | 17007706 |
| 1716417000 | 39.46 | -0.94 | -2.33 | 40.01 | 40.345 | 38.9409 | 13280746 |
| 1716330600 | 40.4 | -0.2 | -0.49 | 40.12 | 40.615 | 39.97 | 7997263 |
| 1716244200 | 40.6 | 0.3 | 0.74 | 40.24 | 41.09 | 40.11 | 7911820 |
| 1715985000 | 40.3 | 0.01 | 0.02 | 40.23 | 40.54 | 39.87 | 9698991 |
| 1715898600 | 40.29 | -0.8 | -1.95 | 40.8 | 41.07 | 40.25 | 10505381 |
| 1715812200 | 41.09 | 1.42 | 3.58 | 41.05 | 41.34 | 40.18 | 13980680 |
| 1715725800 | 39.67 | 1.21 | 3.15 | 39.8 | 40.185 | 39.16 | 11715077 |
| 1715639400 | 38.46 | 0.18 | 0.47 | 39.25 | 39.52 | 38.43 | 7598182 |
| 1715380200 | 38.28 | -0.84 | -2.15 | 39.43 | 39.585 | 37.92 | 10512685 |
| 1715293800 | 39.12 | 1.02 | 2.68 | 38.17 | 39.2399 | 37.84 | 7901329 |
| 1715207400 | 38.1 | -0.57 | -1.47 | 37.45 | 38.15 | 37.35 | 8094136 |
| 1715121000 | 38.67 | 0.26 | 0.68 | 38.63 | 39.39 | 38.4713 | 9683965 |
| 1715034600 | 38.41 | 1.38 | 3.73 | 37.91 | 38.6306 | 37.86 | 9137233 |
| 1714775400 | 37.03 | 1.02 | 2.83 | 37.88 | 38.27 | 36.655 | 19201827 |
| 1714689000 | 36.01 | 1.85 | 5.42 | 35.43 | 36.095 | 34.26 | 14729536 |
| 1714602600 | 34.16 | 0.23 | 0.68 | 33.93 | 36.24 | 33.5 | 24335188 |
| 1714516200 | 33.93 | -2.21 | -6.12 | 35.18 | 35.45 | 33.88 | 14619396 |
| 1714429800 | 36.14 | 0.81 | 2.29 | 35.79 | 36.41 | 35.59 | 13408677 |
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
