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 | 0.66 | 1.80032733224 | 36.66 | 41.41 | 36.51 | 2495950 | 39.22002297 | SP |
| 4 | 1.36 | 3.78197997775 | 35.96 | 43.58 | 35.22 | 2946644 | 38.58481243 | SP |
| 12 | 10.16 | 37.4079528719 | 27.16 | 43.58 | 23.145 | 2906952 | 31.77283312 | SP |
| 26 | 8.641 | 30.1300603229 | 28.679 | 43.58 | 23.145 | 2840142 | 31.39388099 | SP |
| 52 | -8.88 | -19.2207792208 | 46.2 | 51.89 | 23.145 | 2529716 | 32.5719411 | SP |
| 156 | -25.2235 | -40.3295306467 | 62.5435 | 82.86 | 20.3 | 2800469 | 40.91542759 | SP |
| 260 | 21.76 | 139.845758355 | 15.56 | 119.8 | 4.83 | 5198278 | 36.23975162 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516200 | 37.16 | -3.8 | -9.28 | 38.67 | 39.13 | 37.05 | 2865985 |
| 1714429800 | 40.96 | 0.41 | 1.01 | 40.58 | 41.41 | 39.35 | 1370450 |
| 1714170600 | 40.55 | 0.65 | 1.63 | 40.79 | 41.3799 | 39.85 | 2423878 |
| 1714084200 | 39.9 | 2.69 | 7.23 | 37.23 | 40.34 | 36.85 | 4458344 |
| 1713997800 | 37.21 | 0.1 | 0.27 | 36.66 | 37.42 | 36.51 | 1361094 |
| 1713911400 | 37.11 | 1.14 | 3.17 | 35.42 | 37.31 | 35.22 | 1898731 |
| 1713825000 | 35.97 | -3.54 | -8.96 | 36.25 | 37.49 | 35.75 | 3408252 |
| 1713565800 | 39.51 | 0.74 | 1.91 | 39 | 40.09 | 38.75 | 2425347 |
| 1713479400 | 38.77 | 0.38 | 0.99 | 39.55 | 39.58 | 38.16 | 1820847 |
| 1713393000 | 38.39 | 1.18 | 3.17 | 37.87 | 39.26 | 37.4 | 2774704 |
| 1713306600 | 37.21 | -1.08 | -2.82 | 37.39 | 37.72 | 35.84 | 3324313 |
| 1713220200 | 38.29 | -0.64 | -1.64 | 39.55 | 39.76 | 37.16 | 4348242 |
| 1712961000 | 38.93 | -1.59 | -3.92 | 42 | 43.58 | 38.16 | 6736273 |
| 1712874600 | 40.52 | 1.8 | 4.65 | 39.82 | 40.615 | 38.43 | 2855676 |
| 1712788200 | 38.72 | -1.27 | -3.18 | 37.87 | 39.6697 | 37.15 | 3306767 |
| 1712701800 | 39.99 | 1.28 | 3.31 | 40.08 | 40.8899 | 39.37 | 2595623 |
| 1712615400 | 38.71 | -0.54 | -1.38 | 39.97 | 40.19 | 37.93 | 2721809 |
| 1712356200 | 39.25 | 2.44 | 6.63 | 37.22 | 39.53 | 36.83 | 3179322 |
| 1712269800 | 36.81 | -0.86 | -2.28 | 37.6 | 38.02 | 36.7 | 2533109 |
| 1712183400 | 37.67 | 1.58 | 4.38 | 35.96 | 37.87 | 35.91 | 2524117 |
| 1712097000 | 36.09 | 0.91 | 2.59 | 35.6799 | 36.21 | 35.02 | 2893800 |
| 1712010600 | 35.18 | 0.83 | 2.42 | 35.85 | 36.05 | 34.53 | 3130743 |
| 1711665000 | 34.35 | 1.38 | 4.19 | 33.79 | 34.6484 | 33.229999 | 2436434 |
| 1711578600 | 32.97 | 2.34 | 7.64 | 31.04 | 32.97 | 31.02 | 2508173 |
| 1711492200 | 30.63 | -0.1 | -0.33 | 32 | 32 | 30.63 | 1595304 |
| 1711405800 | 30.73 | 0.56 | 1.86 | 30.59 | 31.7799 | 30.54 | 1552735 |
| 1711146600 | 30.17 | -0.77 | -2.49 | 30.49 | 31.09 | 30.15 | 1505513 |
| 1711060200 | 30.94 | -0.6 | -1.90 | 32.17 | 32.759999 | 30.91 | 3412645 |
| 1710973800 | 31.54 | 2.32 | 7.94 | 29.03 | 32.0963 | 28.88 | 3412693 |
| 1710887400 | 29.22 | -1.53 | -4.98 | 30.19 | 30.19 | 29.105 | 2073013 |
| 1710801000 | 30.75 | -0.41 | -1.32 | 31.06 | 31.1687 | 30.6 | 1182457 |
| 1710541800 | 31.16 | -0.01 | -0.03 | 30.93 | 31.47 | 30.52 | 1872644 |
| 1710455400 | 31.17 | -0.79 | -2.47 | 31.18 | 31.5339 | 30.72 | 2560397 |
| 1710369000 | 31.96 | 1.42 | 4.65 | 30.88 | 32.3699 | 30.79 | 2202441 |
| 1710282600 | 30.54 | -1.18 | -3.72 | 30.5 | 30.588 | 29.7 | 2454627 |
| 1710196200 | 31.72 | 1.06 | 3.46 | 30.38 | 32.08 | 30.281 | 2854182 |
| 1709940600 | 30.66 | 0.03 | 0.10 | 30.97 | 31.4 | 30.25 | 3266856 |
| 1709854200 | 30.63 | 0.95 | 3.20 | 30.49 | 30.84 | 30.08 | 2229414 |
| 1709767800 | 29.68 | 0.99 | 3.45 | 29.46 | 30.47 | 29.41 | 3577476 |
| 1709681400 | 28.69 | 0.22 | 0.77 | 29.4 | 29.68 | 28.65 | 4283758 |
| 1709595000 | 28.47 | 2.33 | 8.91 | 27.13 | 28.5493 | 26.85 | 5341645 |
| 1709335800 | 26.14 | 1.7 | 6.96 | 25.02 | 26.3799 | 24.28 | 4893974 |
| 1709249400 | 24.44 | 1.09 | 4.67 | 24.3 | 24.96 | 24.26 | 3219592 |
| 1709163000 | 23.35 | -0.41 | -1.73 | 23.63 | 23.63 | 23.145 | 2822306 |
| 1709076600 | 23.76 | -0.43 | -1.78 | 24.25 | 24.4 | 23.76 | 2751255 |
| 1708990200 | 24.19 | -0.77 | -3.08 | 24.41 | 24.41 | 23.79 | 2765083 |
| 1708731000 | 24.96 | 0.89 | 3.70 | 24.24 | 25.16 | 23.79 | 3728264 |
| 1708644600 | 24.07 | -1.24 | -4.90 | 25.02 | 25.0393 | 23.8955 | 3580146 |
| 1708558200 | 25.31 | -0.38 | -1.48 | 25.69 | 25.69 | 24.6201 | 2484665 |
| 1708471800 | 25.69 | 0.2 | 0.78 | 26.03 | 26.14 | 25.45 | 1865511 |
| 1708126200 | 25.49 | 0.19 | 0.75 | 24.94 | 25.97 | 24.8 | 3445936 |
| 1708039800 | 25.3 | 1.37 | 5.73 | 24.45 | 25.79 | 24.45 | 3495747 |
| 1707953400 | 23.93 | 0.21 | 0.89 | 23.87 | 24.06 | 23.32 | 3152050 |
| 1707867000 | 23.72 | -2.65 | -10.05 | 25.05 | 25.12 | 23.29 | 6851233 |
| 1707780600 | 26.37 | 0.59 | 2.29 | 25.61 | 26.62 | 25.54 | 2769539 |
| 1707521400 | 25.78 | -0.67 | -2.53 | 26.15 | 26.2001 | 25.4 | 2598536 |
| 1707435000 | 26.45 | -0.38 | -1.42 | 26.45 | 26.73 | 26.181 | 1425220 |
| 1707348600 | 26.83 | -0.39 | -1.43 | 27.16 | 27.33 | 26.61 | 1474303 |
| 1707262200 | 27.22 | 0.64 | 2.41 | 26.83 | 27.3627 | 26.58 | 1698317 |
| 1707175800 | 26.58 | -1.34 | -4.80 | 26.804 | 27.17 | 26.32 | 2951529 |
| 1706916600 | 27.92 | -2.09 | -6.96 | 28.33 | 28.33 | 27.23 | 4544104 |
| 1706830200 | 30.01 | 2.16 | 7.76 | 28.54 | 30.2077 | 28.46 | 3769671 |
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
