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 | -3.33 | -9.58273381295 | 34.75 | 35.11 | 31.25 | 406679 | 33.20572928 | CS |
| 4 | -4.63 | -12.8432732316 | 36.05 | 39.21 | 31.25 | 453795 | 36.2565829 | CS |
| 12 | -11.67 | -27.0828498492 | 43.09 | 46.255 | 31.25 | 387483 | 39.89017048 | CS |
| 26 | -15.09 | -32.4446355622 | 46.51 | 51.35 | 31.25 | 314985 | 42.56095098 | CS |
| 52 | -25.88 | -45.1657940663 | 57.3 | 60.98 | 31.25 | 274524 | 46.27838907 | CS |
| 156 | -53.37 | -62.943743366 | 84.79 | 95 | 31.25 | 256818 | 63.15231029 | CS |
| 260 | -67.59 | -68.2658317342 | 99.01 | 104.465 | 14.16 | 361556 | 59.751658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 31.43 | -0.75 | -2.33 | 32.18 | 32.659999 | 31.25 | 583195 |
| 1720478400 | 32.18 | -0.94 | -2.84 | 33.59 | 33.85 | 32.155 | 574550 |
| 1720219200 | 33.119999 | -1.02 | -2.99 | 34.2 | 34.42 | 33.04 | 501307 |
| 1720040640 | 34.14 | -0.36 | -1.04 | 34.62 | 34.84 | 34 | 224024 |
| 1719960000 | 34.5 | -0.21 | -0.61 | 34.75 | 35.11 | 34.4 | 326833 |
| 1719873600 | 34.71 | -1.48 | -4.09 | 36.27 | 36.27 | 34.52 | 403187 |
| 1719614400 | 36.19 | 0 | 0.00 | 36.19 | 36.19 | 36.19 | 0 |
| 1719528000 | 36.19 | -0.56 | -1.52 | 36.74 | 36.74 | 35.57 | 521058 |
| 1719441600 | 36.75 | 0.36 | 0.99 | 36.03 | 36.99 | 35.874 | 388568 |
| 1719355200 | 36.39 | -1.61 | -4.24 | 37.99 | 38.1 | 36.38 | 475284 |
| 1719268800 | 38 | -0.03 | -0.08 | 38.14 | 38.68 | 37.61 | 344023 |
| 1719009600 | 38.03 | -0.53 | -1.37 | 38.73 | 39.21 | 37.82 | 723201 |
| 1718923200 | 38.56 | 0.98 | 2.61 | 37.27 | 38.94 | 37.02 | 367989 |
| 1718750400 | 37.58 | 0.28 | 0.75 | 37.36 | 37.63 | 37.04 | 406259 |
| 1718664000 | 37.3 | 0.16 | 0.43 | 37.19 | 37.31 | 35.93 | 550557 |
| 1718404800 | 37.14 | -0.69 | -1.82 | 37.46 | 37.57 | 36.93 | 452387 |
| 1718318400 | 37.83 | 1.49 | 4.10 | 36.34 | 37.97 | 36.06 | 619915 |
| 1718232000 | 36.34 | -0.16 | -0.44 | 37.22 | 37.72 | 36.31 | 340278 |
| 1718145600 | 36.5 | 0.12 | 0.33 | 36.05 | 36.61 | 35.46 | 495089 |
| 1718059200 | 36.38 | -1.34 | -3.55 | 37.51 | 37.51 | 36.31 | 574330 |
| 1717800000 | 37.72 | -1.32 | -3.38 | 38.63 | 38.95 | 37.4 | 472824 |
| 1717713600 | 39.04 | 0.63 | 1.64 | 38.46 | 39.04 | 38.29 | 299885 |
| 1717627200 | 38.41 | -0.82 | -2.09 | 39.23 | 39.26 | 38.05 | 341942 |
| 1717540800 | 39.23 | -0.89 | -2.22 | 39.87 | 40.28 | 39.16 | 290276 |
| 1717454400 | 40.12 | 0.67 | 1.70 | 39.5 | 40.75 | 39.15 | 522168 |
| 1717195200 | 39.45 | 1.59 | 4.20 | 38.13 | 39.57 | 37.85 | 526910 |
| 1717108800 | 37.86 | 0.22 | 0.58 | 38 | 38.24 | 37.42 | 367401 |
| 1717022400 | 37.64 | -0.66 | -1.72 | 37.61 | 37.7964 | 37.19 | 391074 |
| 1716936000 | 38.3 | -0.9 | -2.30 | 39.2 | 39.72 | 38.07 | 382417 |
| 1716590400 | 39.2 | 0.16 | 0.41 | 39.23 | 39.7419 | 38.79 | 321785 |
| 1716504000 | 39.04 | -1.41 | -3.49 | 40.36 | 40.57 | 38.835 | 496113 |
| 1716417600 | 40.45 | -1.1 | -2.65 | 41.47 | 41.68 | 40.2 | 343804 |
| 1716331200 | 41.55 | -1.24 | -2.90 | 42.7 | 43.07 | 41.52 | 272474 |
| 1716244800 | 42.79 | -0.77 | -1.77 | 43.5 | 43.625 | 42.7 | 293176 |
| 1715985600 | 43.56 | -1.94 | -4.26 | 45.22 | 45.39 | 43.52 | 408416 |
| 1715899200 | 45.5 | 1.1 | 2.48 | 44.5 | 45.69 | 44.25 | 304286 |
| 1715812800 | 44.4 | -0.6 | -1.33 | 45.47 | 45.58 | 44.25 | 352027 |
| 1715726400 | 45 | 1.07 | 2.44 | 44.58 | 45.535 | 44.27 | 370836 |
| 1715640000 | 43.93 | 0.14 | 0.32 | 44.1 | 44.89 | 43.89 | 275395 |
| 1715380800 | 43.79 | 0.74 | 1.72 | 43.37 | 43.82 | 43.1 | 281888 |
| 1715294400 | 43.05 | -0.51 | -1.17 | 43.49 | 43.6442 | 42.34 | 492779 |
| 1715208000 | 43.56 | -0.02 | -0.05 | 42.47 | 44.2321 | 41.7629 | 602365 |
| 1715121600 | 43.58 | -0.91 | -2.05 | 44.44 | 44.86 | 43.46 | 500918 |
| 1715035200 | 44.49 | 0.66 | 1.51 | 44.03 | 45.5 | 44.03 | 356920 |
| 1714776000 | 43.83 | 0.16 | 0.37 | 44.29 | 45.08 | 43.745 | 328096 |
| 1714689600 | 43.67 | 0.48 | 1.11 | 43.66 | 43.88 | 43.0589 | 238248 |
| 1714603200 | 43.19 | -0.91 | -2.06 | 44.11 | 44.155 | 43.02 | 262852 |
| 1714516800 | 44.1 | -0.5 | -1.12 | 44 | 45.34 | 43.71 | 343616 |
| 1714430400 | 44.6 | -0.57 | -1.26 | 45.49 | 45.57 | 44.18 | 334080 |
| 1714171200 | 45.17 | -0.51 | -1.12 | 45.54 | 46 | 44.995 | 259885 |
| 1714084800 | 45.68 | 0.39 | 0.86 | 44.89 | 46.255 | 44.615 | 325354 |
| 1713998400 | 45.29 | 0.14 | 0.31 | 44.96 | 45.55 | 44.885 | 331459 |
| 1713912000 | 45.15 | 0.93 | 2.10 | 44.35 | 45.227 | 44.26 | 249767 |
| 1713825600 | 44.22 | 0.87 | 2.01 | 43.44 | 44.34 | 43.23 | 274028 |
| 1713566400 | 43.35 | 0.52 | 1.21 | 42.59 | 43.495 | 42.59 | 300698 |
| 1713480000 | 42.83 | 0.4 | 0.94 | 42.63 | 43.36 | 42.29 | 284102 |
| 1713393600 | 42.43 | -0.96 | -2.21 | 43.78 | 43.965 | 42.41 | 285087 |
| 1713307200 | 43.39 | 0.06 | 0.14 | 43.09 | 43.71 | 42.445 | 324864 |
| 1713220800 | 43.33 | 0.51 | 1.19 | 43 | 43.64 | 42.62 | 315072 |
| 1712961600 | 42.82 | -0.69 | -1.59 | 43.44 | 43.6 | 42.61 | 226315 |
| 1712875200 | 43.51 | 0 | 0.00 | 43.71 | 43.87 | 43.09 | 256833 |
| 1712788800 | 43.51 | -0.83 | -1.87 | 43.5 | 43.64 | 42.7 | 304996 |
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
