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 | 11.3294 | 30.4963660834 | 37.15 | 48.78 | 36.5 | 11205 | 38.1987013 | SP |
| 4 | 2.7094 | 5.91959798995 | 45.77 | 48.78 | 36.5 | 11298 | 40.68332168 | SP |
| 12 | 5.5944 | 13.0451206716 | 42.885 | 48.78 | 31.75 | 16696 | 40.2439107 | SP |
| 26 | 26.7594 | 123.201657459 | 21.72 | 48.78 | 20.69 | 10372 | 38.69816233 | SP |
| 52 | 26.4394 | 119.960980036 | 22.04 | 48.78 | 19.39 | 7304 | 35.78606132 | SP |
| 156 | 33.0694 | 214.597014925 | 15.41 | 48.78 | 3.9498 | 7198 | 22.02044058 | SP |
| 260 | 33.0694 | 214.597014925 | 15.41 | 48.78 | 3.9498 | 7198 | 22.02044058 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 38.8612 | 0.86 | 2.26 | 38.41 | 38.8612 | 36.665 | 11547 |
| 1714170600 | 38.0012 | 1.38 | 3.78 | 36.6 | 38.0012 | 36.5 | 19071 |
| 1714084200 | 36.6169 | -2.07 | -5.36 | 39.08 | 39.08 | 36.535 | 4522 |
| 1713997800 | 38.6911 | 0.7 | 1.85 | 37.4 | 38.6911 | 37.3401 | 10573 |
| 1713911400 | 37.99 | 1.02 | 2.76 | 37.15 | 38.44 | 37.15 | 10469 |
| 1713825000 | 36.97 | -1.64 | -4.25 | 38.73 | 38.73 | 36.97 | 8888 |
| 1713565800 | 38.61 | -1.06 | -2.68 | 40.39 | 40.39 | 38.61 | 5226 |
| 1713479400 | 39.6746 | -1.02 | -2.51 | 41.1 | 41.1699 | 39.6746 | 6715 |
| 1713393000 | 40.6941 | 2.42 | 6.32 | 38.35 | 40.88 | 38.19 | 11212 |
| 1713306600 | 38.2752 | -0.06 | -0.17 | 38.03 | 38.2752 | 36.81 | 11133 |
| 1713220200 | 38.34 | 0.39 | 1.03 | 39.37 | 39.37 | 37.375 | 13248 |
| 1712961000 | 37.9501 | -4.16 | -9.88 | 41.98 | 42.36 | 37.82 | 9552 |
| 1712874600 | 42.1099 | -0.35 | -0.83 | 41.75 | 42.36 | 40.35 | 9993 |
| 1712788200 | 42.4639 | -0.79 | -1.83 | 43.24 | 43.24 | 41.97 | 7873 |
| 1712701800 | 43.2556 | -0.35 | -0.81 | 44.37 | 44.37 | 40.11 | 12074 |
| 1712615400 | 43.6091 | 0.06 | 0.14 | 43.55 | 44.07 | 43.1684 | 12734 |
| 1712356200 | 43.55 | 2.38 | 5.78 | 41.2 | 43.55 | 41.2 | 12752 |
| 1712269800 | 41.17 | -4.29 | -9.44 | 46.02 | 47.2799 | 40.23 | 17783 |
| 1712183400 | 45.46 | 1.18 | 2.67 | 44.81 | 45.46 | 43.295 | 15476 |
| 1712097000 | 44.2776 | -0.71 | -1.57 | 45.77 | 45.77 | 43.75 | 17823 |
| 1712010600 | 44.9847 | 1.21 | 2.75 | 43.13 | 44.9847 | 43.13 | 17392 |
| 1711665000 | 43.7791 | -0.74 | -1.66 | 45.36 | 45.36 | 43.4101 | 17608 |
| 1711578600 | 44.5184 | 3.35 | 8.12 | 41.99 | 44.5184 | 40.9299 | 14361 |
| 1711492200 | 41.1734 | 0.84 | 2.09 | 39.78 | 41.35 | 39.78 | 11148 |
| 1711405800 | 40.3291 | -1.9 | -4.49 | 42.8 | 43.1 | 40.06 | 9295 |
| 1711146600 | 42.2251 | -0.54 | -1.27 | 42.48 | 43.64 | 41.955 | 13317 |
| 1711060200 | 42.7672 | 3.39 | 8.60 | 39.53 | 42.7672 | 38.5601 | 9244 |
| 1710973800 | 39.3788 | -0.7 | -1.75 | 39.75 | 40.0271 | 39.3788 | 13154 |
| 1710887400 | 40.08 | -0.98 | -2.38 | 41.72 | 41.72 | 39.5901 | 5404 |
| 1710801000 | 41.0584 | 2.23 | 5.74 | 39.51 | 41.0584 | 39.5 | 15239 |
| 1710541800 | 38.83 | 5.38 | 16.09 | 33.99 | 38.85 | 33.99 | 10247 |
| 1710455400 | 33.447499 | 0.17 | 0.50 | 33.9 | 33.9799 | 33.24 | 1862 |
| 1710369000 | 33.28 | 1.31 | 4.11 | 32.29 | 33.61 | 32.29 | 2862 |
| 1710282600 | 31.9656 | -0.24 | -0.75 | 32.729999 | 33.07 | 31.75 | 5556 |
| 1710196200 | 32.207 | -2.55 | -7.34 | 34.75 | 34.75 | 32 | 7533 |
| 1709940600 | 34.7599 | 1.09 | 3.24 | 34.02 | 35.065 | 34.02 | 9159 |
| 1709854200 | 33.67 | -0.95 | -2.74 | 34.98 | 34.98 | 33.28 | 9165 |
| 1709767800 | 34.6199 | -2.33 | -6.29 | 37.37 | 37.37 | 34.48 | 7677 |
| 1709681400 | 36.9453 | 0.05 | 0.14 | 36.91 | 37.91 | 35.82 | 11469 |
| 1709595000 | 36.8931 | -1.3 | -3.40 | 38.14 | 38.14 | 36.77 | 9999 |
| 1709335800 | 38.1909 | 1.19 | 3.22 | 37.24 | 38.3 | 36.86 | 16269 |
| 1709249400 | 37 | -0.76 | -2.02 | 38.16 | 39.125 | 36.55 | 15370 |
| 1709163000 | 37.7627 | -0.9 | -2.34 | 38.57 | 39.19 | 37.76 | 12690 |
| 1709076600 | 38.6657 | -1.33 | -3.34 | 40.03 | 40.65 | 38.6657 | 12178 |
| 1708990200 | 40 | -1.5 | -3.61 | 41.47 | 42.0199 | 39.3801 | 62723 |
| 1708731000 | 41.5 | 1.67 | 4.19 | 39.8 | 41.74 | 39.8 | 66144 |
| 1708644600 | 39.832 | 1.5 | 3.92 | 38.68 | 39.96 | 38.68 | 11897 |
| 1708558200 | 38.33 | -0.26 | -0.68 | 38.8 | 38.8 | 37.97 | 5453 |
| 1708471800 | 38.5927 | -0.28 | -0.71 | 39.09 | 39.09 | 37.8 | 29917 |
| 1708126200 | 38.87 | -1.5 | -3.72 | 40.01 | 40.04 | 38.09 | 36766 |
| 1708039800 | 40.37 | 2.78 | 7.40 | 37.6 | 40.3799 | 37.6 | 39232 |
| 1707953400 | 37.59 | -0.2 | -0.53 | 37.64 | 38.22 | 36.15 | 15458 |
| 1707867000 | 37.79 | -0.72 | -1.88 | 38.51 | 39.2774 | 36.77 | 29483 |
| 1707780600 | 38.5138 | -3.91 | -9.21 | 42.01 | 42.03 | 38.5138 | 54495 |
| 1707521400 | 42.4199 | -0.59 | -1.37 | 43.19 | 43.4 | 42 | 43383 |
| 1707435000 | 43.01 | -0.95 | -2.15 | 44.22 | 44.22 | 41.3001 | 67708 |
| 1707348600 | 43.9562 | -1.61 | -3.54 | 45.87 | 45.87 | 43.9562 | 13650 |
| 1707262200 | 45.5695 | 2.49 | 5.78 | 42.885 | 45.74 | 42.885 | 10915 |
| 1707175800 | 43.0813 | -2.49 | -5.47 | 44.81 | 44.81 | 42.57 | 12655 |
| 1706916600 | 45.5732 | 2.18 | 5.03 | 42.86 | 45.5732 | 42.86 | 11084 |
| 1706830200 | 43.3897 | 3.21 | 8.00 | 39.95 | 43.3897 | 39.95 | 13451 |
| 1706743800 | 40.1773 | -0.81 | -1.98 | 40.45 | 40.85 | 39.6 | 9236 |
| 1706657400 | 40.9897 | 0.84 | 2.08 | 40.1 | 41.54 | 40.1 | 10164 |
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
