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 | 3.58 | 11.1145606954 | 32.21 | 37.49 | 32.11 | 1380612 | 35.43217964 | CS |
| 4 | -3.75 | -9.48406676783 | 39.54 | 39.92 | 32.11 | 853819 | 36.02442926 | CS |
| 12 | -18.96 | -34.6301369863 | 54.75 | 54.84 | 32.11 | 694854 | 41.50367061 | CS |
| 26 | -24.52 | -40.6566075278 | 60.31 | 60.99 | 32.11 | 649979 | 47.14924248 | CS |
| 52 | -10.62 | -22.8829993536 | 46.41 | 65.89 | 32.11 | 596378 | 50.63228106 | CS |
| 156 | 21.19 | 145.136986301 | 14.6 | 65.89 | 13.0519 | 614269 | 39.37422315 | CS |
| 260 | 6.41 | 21.817562968 | 29.38 | 65.89 | 12.44 | 496463 | 34.172102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 35.79 | -0.45 | -1.24 | 36.34 | 36.64 | 35.57 | 7364109 |
| 1735256400 | 36.24 | -0.68 | -1.84 | 36.71 | 36.84 | 36.1 | 1583996 |
| 1735077840 | 36.92 | 3.14 | 9.30 | 36.41 | 37.49 | 35.93 | 2092469 |
| 1734997200 | 33.78 | 1.25 | 3.84 | 32.54 | 33.81 | 32.53 | 771660 |
| 1734738000 | 32.53 | 0.07 | 0.22 | 32.21 | 33.13 | 32.11 | 1074324 |
| 1734651600 | 32.46 | -0.92 | -2.76 | 33.5 | 33.755 | 32.45 | 547009 |
| 1734565200 | 33.38 | 0.1 | 0.30 | 33.29 | 34.2169 | 33.24 | 782591 |
| 1734478800 | 33.28 | -0.67 | -1.97 | 33.35 | 33.64 | 32.729999 | 759425 |
| 1734392400 | 33.95 | -1.02 | -2.92 | 34.5 | 34.5 | 33.6 | 759181 |
| 1734133200 | 34.97 | -0.96 | -2.67 | 34.7 | 35.085 | 34.32 | 764846 |
| 1734046800 | 35.93 | -0.2 | -0.55 | 36 | 36.16 | 35.34 | 628467 |
| 1733960400 | 36.13 | -1.1 | -2.95 | 37.42 | 37.44 | 36.1 | 572840 |
| 1733874000 | 37.23 | -0.25 | -0.67 | 37.45 | 37.9 | 37.18 | 600338 |
| 1733787600 | 37.48 | 0.42 | 1.13 | 37.64 | 38.23 | 37.1 | 556382 |
| 1733528400 | 37.06 | -0.49 | -1.30 | 37.5 | 37.62 | 36.65 | 1005043 |
| 1733442000 | 37.55 | -0.59 | -1.55 | 38.47 | 38.49 | 37.335 | 854040 |
| 1733355600 | 38.14 | -1.57 | -3.95 | 39.85 | 39.92 | 38.04 | 979692 |
| 1733269200 | 39.71 | 1.46 | 3.82 | 38.75 | 39.8 | 38.2 | 873341 |
| 1733182800 | 38.25 | -0.75 | -1.92 | 38.85 | 38.85 | 38.12 | 586971 |
| 1732917840 | 39 | -0.62 | -1.56 | 39.54 | 39.86 | 38.74 | 429949 |
| 1732750800 | 39.62 | 0.08 | 0.20 | 38.91 | 40.24 | 38.6725 | 873710 |
| 1732664400 | 39.54 | -1.26 | -3.09 | 40.78 | 41.28 | 39.46 | 735558 |
| 1732578000 | 40.8 | -0.6 | -1.45 | 41.07 | 41.245 | 40.49 | 710284 |
| 1732318800 | 41.4 | 0.05 | 0.12 | 41 | 41.64 | 41 | 487266 |
| 1732232400 | 41.35 | -0.52 | -1.24 | 41.6 | 41.75 | 40.86 | 530548 |
| 1732146000 | 41.87 | -0.12 | -0.29 | 42.15 | 42.44 | 41.604 | 519886 |
| 1732059600 | 41.99 | 0.11 | 0.26 | 41.71 | 42.26 | 41.56 | 371298 |
| 1731973200 | 41.88 | 0.65 | 1.58 | 41.69 | 42.09 | 41.49 | 424772 |
| 1731714000 | 41.23 | -1.41 | -3.31 | 42.94 | 42.99 | 41.22 | 409383 |
| 1731627600 | 42.64 | 0.15 | 0.35 | 42.69 | 43.48 | 42.46 | 594323 |
| 1731541200 | 42.49 | 0.56 | 1.34 | 42.35 | 42.95 | 42.127 | 733029 |
| 1731454800 | 41.93 | -0.61 | -1.43 | 42.31 | 42.35 | 41.5 | 748469 |
| 1731368400 | 42.54 | -0.54 | -1.25 | 43.05 | 43.175 | 42.05 | 668550 |
| 1731109200 | 43.08 | -0.8 | -1.82 | 43.6 | 43.955 | 42.5601 | 732101 |
| 1731022800 | 43.88 | -0.95 | -2.12 | 45.3 | 46.1 | 43.81 | 794540 |
| 1730936400 | 44.83 | 1.47 | 3.39 | 43.89 | 44.96 | 43.36 | 867364 |
| 1730850000 | 43.36 | 0.17 | 0.39 | 43.44 | 43.67 | 43 | 681551 |
| 1730763600 | 43.19 | -0.38 | -0.87 | 43.36 | 43.95 | 43.135 | 518702 |
| 1730500800 | 43.57 | 0.03 | 0.07 | 43.78 | 43.94 | 43.27 | 538619 |
| 1730414400 | 43.54 | 0.21 | 0.48 | 43.05 | 44.03 | 43 | 646548 |
| 1730328000 | 43.33 | -0.66 | -1.50 | 43.87 | 43.9 | 43.06 | 781642 |
| 1730241600 | 43.99 | -0.75 | -1.68 | 44.55 | 44.69 | 43.69 | 419245 |
| 1730155200 | 44.74 | -0.7 | -1.54 | 44.76 | 45.08 | 44.16 | 576865 |
| 1729896000 | 45.44 | 0.43 | 0.96 | 45.2 | 45.718 | 45.07 | 473624 |
| 1729809600 | 45.01 | -0.07 | -0.16 | 45.29 | 45.4 | 44.68 | 675765 |
| 1729723200 | 45.08 | -2.91 | -6.06 | 46.14 | 46.335 | 44.73 | 1352836 |
| 1729636800 | 47.99 | -1.51 | -3.05 | 49.26 | 49.454 | 47.95 | 474002 |
| 1729550400 | 49.5 | -0.48 | -0.96 | 50.36 | 50.38 | 48.87 | 947505 |
| 1729291200 | 49.98 | 0.9 | 1.83 | 49.56 | 50.4 | 49.13 | 810322 |
| 1729204800 | 49.08 | 0.05 | 0.10 | 49.5 | 49.63 | 48.51 | 369086 |
| 1729118400 | 49.03 | 0.51 | 1.05 | 48.86 | 49.76 | 48.76 | 475804 |
| 1729032000 | 48.52 | -2.17 | -4.28 | 49.91 | 50.01 | 48.5 | 890837 |
| 1728945600 | 50.69 | -1.24 | -2.39 | 51.67 | 51.91 | 50.66 | 494199 |
| 1728686400 | 51.93 | -0.09 | -0.17 | 51.91 | 52.43 | 51.4525 | 405130 |
| 1728600000 | 52.02 | 0.19 | 0.37 | 51.99 | 52.37 | 51.85 | 298805 |
| 1728513600 | 51.83 | -1.28 | -2.41 | 52.76 | 52.76 | 51.68 | 536771 |
| 1728427200 | 53.11 | -1.02 | -1.88 | 53.49 | 53.49 | 52.5468 | 469717 |
| 1728340800 | 54.13 | 0.63 | 1.18 | 53.72 | 54.295 | 53.51 | 550331 |
| 1728081600 | 53.5 | -0.8 | -1.47 | 54.75 | 54.84 | 53.33 | 489970 |
| 1727995200 | 54.3 | 1.31 | 2.47 | 53.28 | 54.63 | 53.05 | 724522 |
| 1727908800 | 52.99 | 1.6 | 3.11 | 52.46 | 53.02 | 52.35 | 618866 |
| 1727822400 | 51.39 | -0.17 | -0.33 | 50.88 | 52.23 | 50.5501 | 624746 |
| 1727736000 | 51.56 | -0.26 | -0.50 | 51.8 | 51.8 | 50.29 | 657242 |
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
