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 | -4.35 | -10.269121813 | 42.36 | 43.235 | 36.77 | 1878870 | 38.93160061 | CS |
| 4 | -16.74 | -30.5753424658 | 54.75 | 55.72 | 36.77 | 1463807 | 44.53200157 | CS |
| 12 | -6.05 | -13.7312755334 | 44.06 | 62.21 | 36.77 | 1350239 | 50.4805261 | CS |
| 26 | 10.4 | 37.6675117711 | 27.61 | 62.21 | 25.97 | 1238314 | 43.82532266 | CS |
| 52 | 24.59 | 183.233979136 | 13.42 | 62.21 | 12.35 | 1165782 | 33.21872084 | CS |
| 156 | -36.62 | -49.068739113 | 74.63 | 152.56 | 7.1 | 1041530 | 64.74558718 | CS |
| 260 | -26.56 | -41.1336533994 | 64.57 | 152.56 | 7.1 | 922371 | 62.27989485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 38.54 | -0.18 | -0.46 | 38.02 | 38.88 | 36.77 | 1811168 |
| 1713998400 | 38.72 | -0.89 | -2.25 | 40.19 | 40.6235 | 38.38 | 971887 |
| 1713912000 | 39.61 | 1.28 | 3.34 | 41.15 | 41.88 | 39.25 | 2086580 |
| 1713825600 | 38.33 | -0.66 | -1.69 | 39.7 | 39.7 | 38.19 | 1131888 |
| 1713566400 | 38.99 | -3.17 | -7.52 | 42.36 | 43.235 | 37.61 | 3353221 |
| 1713480000 | 42.16 | -1.87 | -4.25 | 42.9 | 43.31 | 41 | 3668347 |
| 1713393600 | 44.03 | 0.26 | 0.59 | 44.14 | 45.6 | 42.545 | 1039542 |
| 1713307200 | 43.77 | -1 | -2.23 | 44.43 | 45.07 | 42.345 | 1868508 |
| 1713220800 | 44.77 | -8.31 | -15.66 | 50.96 | 52.5 | 43.58 | 3400923 |
| 1712961600 | 53.08 | -0.41 | -0.77 | 53.49 | 53.7 | 52.125 | 782386 |
| 1712875200 | 53.49 | 2.43 | 4.76 | 51.53 | 53.8 | 51.2 | 697913 |
| 1712788800 | 51.06 | -0.92 | -1.77 | 50.91 | 51.6 | 49.77 | 682301 |
| 1712702400 | 51.98 | 0.57 | 1.11 | 51.62 | 53.13 | 50.85 | 756411 |
| 1712616000 | 51.41 | -1.11 | -2.11 | 52.29 | 52.4201 | 50.02 | 832338 |
| 1712356800 | 52.52 | 0.19 | 0.36 | 51.93 | 53.73 | 51.8 | 579023 |
| 1712270400 | 52.33 | 0.05 | 0.10 | 52.7 | 55.72 | 51.6 | 881809 |
| 1712184000 | 52.28 | 1.49 | 2.93 | 50.25 | 52.74 | 50.16 | 934117 |
| 1712097600 | 50.79 | -1.27 | -2.44 | 50.95 | 52.15 | 50.16 | 1184326 |
| 1712011200 | 52.06 | -2.63 | -4.81 | 54.75 | 54.75 | 51.57 | 936077 |
| 1711665600 | 54.69 | -2.33 | -4.09 | 57.02 | 57.02 | 54.65 | 841316 |
| 1711579200 | 57.02 | 0.73 | 1.30 | 56.88 | 57.07 | 54.22 | 834497 |
| 1711492800 | 56.29 | 1.06 | 1.92 | 58.2 | 59.53 | 56.2 | 1814133 |
| 1711406400 | 55.23 | -0.62 | -1.11 | 55.74 | 56.3185 | 55.13 | 1190995 |
| 1711147200 | 55.85 | -0.03 | -0.05 | 55.63 | 56.43 | 55.25 | 1011526 |
| 1711060800 | 55.88 | -3.48 | -5.86 | 60.17 | 60.4612 | 55.85 | 2092015 |
| 1710974400 | 59.36 | 2.41 | 4.23 | 56.02 | 59.37 | 55.43 | 921317 |
| 1710888000 | 56.95 | 0.21 | 0.37 | 56.01 | 57.83 | 55.45 | 2448438 |
| 1710801600 | 56.74 | -0.33 | -0.58 | 58.26 | 58.97 | 56.26 | 1935701 |
| 1710542400 | 57.07 | 0.65 | 1.15 | 55.32 | 57.95 | 54.95 | 3592875 |
| 1710456000 | 56.42 | -3.33 | -5.57 | 58.98 | 59.1484 | 55.44 | 2052851 |
| 1710369600 | 59.75 | 1.17 | 2.00 | 58.3 | 60.83 | 58.01 | 2362403 |
| 1710283200 | 58.58 | 3.2 | 5.78 | 54.58 | 58.7 | 54.4 | 1274554 |
| 1710196800 | 55.38 | -2.59 | -4.47 | 57.97 | 57.99 | 54 | 1499865 |
| 1709941200 | 57.97 | -0.08 | -0.14 | 59 | 62.21 | 55.875 | 1700916 |
| 1709854800 | 58.05 | -0.08 | -0.14 | 58.99 | 59.25 | 56.575 | 1288304 |
| 1709768400 | 58.13 | -0.52 | -0.89 | 59.58 | 60.35 | 56.79 | 1222020 |
| 1709682000 | 58.65 | 2.26 | 4.01 | 56.05 | 61.25 | 56.005 | 2011712 |
| 1709595600 | 56.39 | 6.85 | 13.83 | 51.5 | 58.83 | 51.15 | 2579407 |
| 1709336400 | 49.54 | 1.4 | 2.91 | 47.48 | 51.78 | 46.25 | 1741736 |
| 1709250000 | 48.14 | 0.84 | 1.78 | 48.56 | 49.38 | 46.83 | 1550098 |
| 1709163600 | 47.3 | -0.36 | -0.76 | 47.2 | 48.04 | 46.26 | 824561 |
| 1709077200 | 47.66 | 1.48 | 3.20 | 46.96 | 48.58 | 45.85 | 1065533 |
| 1708990800 | 46.18 | -1.13 | -2.39 | 47.2 | 48 | 44.39 | 1210470 |
| 1708731600 | 47.31 | -0.02 | -0.04 | 48.38 | 49.61 | 47.25 | 686931 |
| 1708645200 | 47.33 | 0.76 | 1.63 | 47 | 48.495 | 46.86 | 532638 |
| 1708558800 | 46.57 | -0.67 | -1.42 | 47 | 47.7032 | 45.2 | 829446 |
| 1708472400 | 47.24 | -2.26 | -4.57 | 48.92 | 50.6799 | 46.98 | 1097463 |
| 1708126800 | 49.5 | 0.39 | 0.79 | 48.95 | 50.22 | 48.44 | 667016 |
| 1708040400 | 49.11 | 1.99 | 4.22 | 47.57 | 49.25 | 47.445 | 628470 |
| 1707954000 | 47.12 | 0.17 | 0.36 | 48 | 48.92 | 45.69 | 800268 |
| 1707867600 | 46.95 | -1.76 | -3.61 | 46.77 | 48.26 | 46.11 | 1294518 |
| 1707781200 | 48.71 | 0.16 | 0.33 | 49.26 | 50.23 | 47.965 | 695219 |
| 1707522000 | 48.55 | 1.63 | 3.47 | 47.12 | 48.93 | 47.12 | 508902 |
| 1707435600 | 46.92 | -0.34 | -0.72 | 47.26 | 48.2 | 46.18 | 640101 |
| 1707349200 | 47.26 | 0.05 | 0.11 | 47.27 | 48.21 | 46.93 | 517616 |
| 1707262800 | 47.21 | 0.05 | 0.11 | 47.77 | 48.5799 | 46.57 | 865787 |
| 1707176400 | 47.16 | 2.37 | 5.29 | 44.79 | 47.5 | 44.26 | 948231 |
| 1706917200 | 44.79 | -0.21 | -0.47 | 44.06 | 45.07 | 43.05 | 680543 |
| 1706830800 | 45 | 0.52 | 1.17 | 44.92 | 45.74 | 43.94 | 576119 |
| 1706744400 | 44.48 | 0.67 | 1.53 | 43.89 | 46.37 | 43.76 | 913905 |
| 1706658000 | 43.81 | -1.86 | -4.07 | 45.25 | 45.9 | 43.65 | 988263 |
| 1706571600 | 45.67 | 0.78 | 1.74 | 45.5 | 46.61 | 44.9 | 807479 |
| 1706312400 | 44.89 | -0.08 | -0.18 | 45.1 | 45.45 | 44.19 | 508781 |
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
