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 | -4.21 | -11.076032623 | 38.01 | 39.14 | 31.89 | 2747018 | 34.7474837 | CS |
| 4 | -14.42 | -29.9046038988 | 48.22 | 52.22 | 31.89 | 2307835 | 41.20623937 | CS |
| 12 | -14.46 | -29.9627020307 | 48.26 | 55.35 | 31.89 | 1692899 | 45.04175706 | CS |
| 26 | -20.7 | -37.9816513761 | 54.5 | 56.08 | 31.89 | 1424250 | 48.06907238 | CS |
| 52 | -35.2 | -51.0144927536 | 69 | 78.63 | 31.89 | 1358142 | 58.65417084 | CS |
| 156 | -23.17 | -40.6705283483 | 56.97 | 86.578 | 31.89 | 1078511 | 64.09840725 | CS |
| 260 | 16.04 | 90.3153153153 | 17.76 | 86.578 | 17.76 | 705702 | 63.09497605 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 33.52 | 0.84 | 2.57 | 33.229999 | 34.0699 | 32.77 | 1641235 |
| 1741304400 | 32.68 | -0.4 | -1.21 | 32.75 | 33.229999 | 31.96 | 2167561 |
| 1741218000 | 33.08 | -1.46 | -4.23 | 33.6 | 34.0099 | 31.89 | 3290964 |
| 1741131600 | 34.54 | -0.66 | -1.88 | 34.62 | 35.075 | 33.47 | 2723124 |
| 1741045200 | 35.2 | -3.14 | -8.19 | 38.75 | 39.14 | 34.83 | 2998979 |
| 1740786000 | 38.34 | 0 | 0.00 | 38.01 | 38.505 | 37.49 | 2554461 |
| 1740699600 | 38.34 | -1.45 | -3.64 | 39.86 | 40.36 | 38.28 | 4064376 |
| 1740613200 | 39.79 | -0.56 | -1.39 | 40.22 | 40.76 | 38.6 | 5566193 |
| 1740526800 | 40.35 | -8.95 | -18.15 | 45.36 | 45.36 | 40.26 | 7288158 |
| 1740440400 | 49.3 | 0.24 | 0.49 | 49.34 | 49.82 | 48.92 | 1288884 |
| 1740181200 | 49.06 | -1.93 | -3.79 | 50.55 | 50.635 | 48.88 | 1599926 |
| 1740094800 | 50.99 | -0.11 | -0.22 | 50.99 | 51.58 | 50.375 | 1276220 |
| 1740008400 | 51.1 | 0.23 | 0.45 | 50.97 | 51.99 | 50.9 | 1075420 |
| 1739922000 | 50.87 | 0.63 | 1.25 | 50.86 | 51.545 | 49.51 | 1286446 |
| 1739576400 | 50.24 | 1.21 | 2.47 | 49.5 | 50.35 | 49.31 | 875368 |
| 1739490000 | 49.03 | 0.28 | 0.57 | 48.86 | 49.29 | 48.01 | 1274706 |
| 1739403600 | 48.75 | -2.83 | -5.49 | 50.71 | 51.52 | 48.68 | 1050670 |
| 1739317200 | 51.58 | 1.04 | 2.06 | 50.92 | 52.22 | 50.75 | 1076212 |
| 1739230800 | 50.54 | 2.66 | 5.56 | 48.52 | 50.7 | 48.5145 | 1127668 |
| 1738971600 | 47.88 | -0.21 | -0.44 | 48.22 | 48.55 | 47.6505 | 1263527 |
| 1738885200 | 48.09 | -1.04 | -2.12 | 49.52 | 49.7 | 47.78 | 1187777 |
| 1738798800 | 49.13 | -1.22 | -2.42 | 50.23 | 50.31 | 49.02 | 1180141 |
| 1738712400 | 50.35 | 0.45 | 0.90 | 49.35 | 50.91 | 48.91 | 1541041 |
| 1738626000 | 49.9 | -0.86 | -1.69 | 50.41 | 51.17 | 49.3 | 1251729 |
| 1738366800 | 50.76 | -0.82 | -1.59 | 51.62 | 51.85 | 50.0401 | 1136222 |
| 1738280400 | 51.58 | -0.35 | -0.67 | 52.13 | 52.565 | 51.28 | 863570 |
| 1738194000 | 51.93 | 0.63 | 1.23 | 51.2 | 52 | 50.4017 | 1013543 |
| 1738107600 | 51.3 | 0.59 | 1.16 | 50.92 | 51.86 | 50.55 | 1172490 |
| 1738021200 | 50.71 | -0.46 | -0.90 | 51 | 52.21 | 50.46 | 1104018 |
| 1737762000 | 51.17 | -1 | -1.92 | 52.5 | 52.76 | 51.095 | 1277688 |
| 1737675600 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
| 1737589200 | 52.17 | -0.58 | -1.10 | 52.41 | 53.44 | 52.11 | 922135 |
| 1737502800 | 52.75 | -0.76 | -1.42 | 52.76 | 53.36 | 52.165 | 1573828 |
| 1737157200 | 53.51 | -1.24 | -2.26 | 54.62 | 54.9 | 52.89 | 1228262 |
| 1737070800 | 54.75 | -0.04 | -0.07 | 54.05 | 55.35 | 54.05 | 1812393 |
| 1736984400 | 54.79 | 1.22 | 2.28 | 54.4 | 55.068173 | 53.76 | 1816074 |
| 1736898000 | 53.57 | 0.85 | 1.61 | 52.36 | 54.18 | 52.13 | 1485679 |
| 1736811600 | 52.72 | 1.4 | 2.73 | 51.86 | 53.685 | 51.86 | 2060851 |
| 1736552400 | 51.32 | 2.42 | 4.95 | 50 | 51.845 | 50 | 1468884 |
| 1736379600 | 48.9 | -0.71 | -1.43 | 49.27 | 49.83 | 48.3 | 964706 |
| 1736293200 | 49.61 | 1.41 | 2.93 | 48.63 | 49.62 | 48.4714 | 960602 |
| 1736206800 | 48.2 | 0.21 | 0.44 | 48.44 | 49.65 | 47.8701 | 1514944 |
| 1735947600 | 47.99 | 0.29 | 0.61 | 47.81 | 48.68 | 47.8 | 918139 |
| 1735861200 | 47.7 | 1.83 | 3.99 | 46.74 | 48.05 | 46.61 | 944717 |
| 1735688400 | 45.87 | 1.25 | 2.80 | 44.68 | 45.94 | 44.44 | 853237 |
| 1735602000 | 44.62 | 0.95 | 2.18 | 44.08 | 45.24 | 43.6385 | 1129524 |
| 1735342800 | 43.67 | -0.18 | -0.41 | 43.92 | 44.7099 | 43.51 | 1050825 |
| 1735256400 | 43.85 | -0.1 | -0.23 | 43.89 | 44.305 | 43.43 | 1042096 |
| 1735077840 | 43.95 | 0.74 | 1.71 | 43.35 | 44.05 | 42.8086 | 498728 |
| 1734997200 | 43.21 | 0.38 | 0.89 | 42.87 | 43.21 | 42.32 | 1281843 |
| 1734738000 | 42.83 | 0.04 | 0.09 | 42.78 | 43.515 | 42.48 | 3890454 |
| 1734651600 | 42.79 | -0.71 | -1.63 | 44.51 | 44.78 | 42.48 | 2036523 |
| 1734565200 | 43.5 | -1.49 | -3.31 | 45.34 | 45.72 | 43.47 | 1493522 |
| 1734478800 | 44.99 | -0.61 | -1.34 | 45 | 45.1668 | 43.79 | 1338170 |
| 1734392400 | 45.6 | -2.45 | -5.10 | 47.42 | 47.58 | 45.53 | 2077151 |
| 1734133200 | 48.05 | -0.73 | -1.50 | 48.26 | 48.45 | 47.58 | 1476176 |
| 1734046800 | 48.78 | 0.24 | 0.49 | 48.42 | 48.87 | 47.77 | 1354116 |
| 1733960400 | 48.54 | 1.47 | 3.12 | 47.25 | 48.73 | 46.91 | 2044110 |
| 1733874000 | 47.07 | -0.28 | -0.59 | 47.54 | 47.87 | 46.93 | 915642 |
| 1733787600 | 47.35 | 0.39 | 0.83 | 47.87 | 48.425 | 47.25 | 1764444 |
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
