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 | 3.3255 | 9.47435897436 | 35.1 | 39.75 | 35.1 | 3581671 | 37.88519263 | CS |
| 4 | 3.7755 | 10.8961038961 | 34.65 | 39.75 | 32.32 | 2761170 | 36.14609282 | CS |
| 12 | 13.4255 | 53.702 | 25 | 39.75 | 23.54 | 3502541 | 32.71157217 | CS |
| 26 | 15.6255 | 68.5328947368 | 22.8 | 39.75 | 18.7701 | 3176130 | 30.55467489 | CS |
| 52 | 27.4255 | 249.322727273 | 11 | 39.75 | 8.64 | 2552780 | 24.58265817 | CS |
| 156 | -13.5745 | -26.1048076923 | 52 | 56.11 | 6.1 | 1894561 | 19.98758512 | CS |
| 260 | -13.5745 | -26.1048076923 | 52 | 56.11 | 6.1 | 1894561 | 19.98758512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 39.3 | 1.42 | 3.75 | 38.09 | 39.45 | 37.42 | 2652474 |
| 1728686400 | 37.88 | 1.51 | 4.15 | 36.34 | 39.75 | 36.34 | 4238073 |
| 1728600000 | 36.37 | -1.17 | -3.12 | 36.41 | 37.27 | 35.76 | 2686068 |
| 1728513600 | 37.54 | -0.66 | -1.73 | 38.57 | 38.81 | 36.64 | 3175394 |
| 1728427200 | 38.2 | 3.35 | 9.61 | 35.1 | 38.8 | 35.1 | 4593473 |
| 1728340800 | 34.85 | 0.55 | 1.60 | 34 | 35.0699 | 33.9148 | 2251001 |
| 1728081600 | 34.3 | 0.67 | 1.99 | 35.22 | 35.58 | 34.1501 | 1929118 |
| 1727995200 | 33.63 | -1.13 | -3.25 | 34.69 | 35.6271 | 33.318399 | 2277940 |
| 1727908800 | 34.76 | -0.13 | -0.37 | 32.85 | 35.1 | 32.32 | 2077114 |
| 1727822400 | 34.89 | -0.56 | -1.58 | 35.21 | 36.25 | 34.69 | 1567984 |
| 1727735520 | 35.45 | -0.5 | -1.39 | 35.7 | 37.7899 | 34.74 | 3621392 |
| 1727476800 | 35.95 | 1 | 2.86 | 35.2 | 36.79 | 34.6 | 3552453 |
| 1727390400 | 34.95 | -0.81 | -2.27 | 35.31 | 35.31 | 34 | 2409192 |
| 1727304000 | 35.76 | -0.74 | -2.03 | 36.4 | 37.03 | 35.71 | 1636328 |
| 1727217600 | 36.5 | 0.67 | 1.87 | 36.1 | 37.1399 | 35.7 | 1935006 |
| 1727131200 | 35.83 | -1.18 | -3.19 | 37.34 | 37.34 | 35.57 | 2449121 |
| 1726872000 | 37.01 | 1.02 | 2.83 | 35.7 | 37.36 | 35.7 | 3748576 |
| 1726785600 | 35.99 | 1.81 | 5.30 | 34.93 | 36.97 | 34.62 | 2942445 |
| 1726699200 | 34.18 | 0.44 | 1.30 | 33.83 | 34.9 | 33.5505 | 1988028 |
| 1726612800 | 33.74 | -0.41 | -1.20 | 34.14 | 34.95 | 33.509999 | 2070374 |
| 1726526400 | 34.15 | -0.43 | -1.24 | 34.11 | 34.74 | 32.869999 | 2834114 |
| 1726267200 | 34.58 | 0.63 | 1.86 | 35.04 | 36.22 | 34.02 | 4290920 |
| 1726180800 | 33.95 | 1.74 | 5.40 | 31.7393 | 34.2 | 31.32 | 3528540 |
| 1726094400 | 32.21 | 1.87 | 6.16 | 30.04 | 32.27 | 30.04 | 4019097 |
| 1726008000 | 30.34 | 1.68 | 5.86 | 28.76 | 30.38 | 27.75 | 3914272 |
| 1725921600 | 28.66 | 0.79 | 2.83 | 28.24 | 29.79 | 27.9512 | 3980136 |
| 1725662400 | 27.87 | -0.58 | -2.04 | 28.93 | 29.55 | 27.25 | 4668718 |
| 1725576000 | 28.45 | -1.4 | -4.69 | 29.98 | 30.3 | 27.54 | 5299714 |
| 1725489600 | 29.85 | 0.58 | 1.98 | 30.19 | 31.79 | 29.7 | 4652614 |
| 1725403200 | 29.27 | -2.34 | -7.40 | 30.7 | 30.82 | 29.1 | 2987058 |
| 1725057600 | 31.61 | -0.02 | -0.06 | 32.229999 | 32.53 | 30.98 | 1737090 |
| 1724971200 | 31.63 | -0.68 | -2.10 | 32.58 | 32.95 | 31.58 | 2706315 |
| 1724884800 | 32.31 | -2.28 | -6.59 | 33.98 | 34.29 | 32.09 | 3052090 |
| 1724798400 | 34.59 | -0.12 | -0.35 | 34.18 | 35 | 33.5 | 2053818 |
| 1724712000 | 34.71 | -2.94 | -7.81 | 35.79 | 36.65 | 34.07 | 5123469 |
| 1724452800 | 37.65 | 2.59 | 7.39 | 35.51 | 38.53 | 35.43 | 4844217 |
| 1724366400 | 35.06 | 0.59 | 1.71 | 34.33 | 36.285 | 34.1908 | 3560381 |
| 1724280000 | 34.47 | 1.34 | 4.04 | 33.36 | 34.64 | 32.799999 | 2707499 |
| 1724193600 | 33.13 | -1.69 | -4.85 | 34.865 | 35.0989 | 33.1 | 3987465 |
| 1724107200 | 34.82 | -2.55 | -6.82 | 36.62 | 36.77 | 34.36 | 4086677 |
| 1723848000 | 37.37 | 0.6 | 1.63 | 36.28 | 37.88 | 36.16 | 4788509 |
| 1723761600 | 36.77 | 2.88 | 8.50 | 34.98 | 36.96 | 34.29 | 5616806 |
| 1723675200 | 33.89 | -0.57 | -1.65 | 34.95 | 35.1 | 33.8639 | 3427682 |
| 1723588800 | 34.46 | 0.21 | 0.61 | 34.78 | 35.08 | 33.47 | 2597695 |
| 1723502400 | 34.25 | -0.76 | -2.17 | 34.99 | 36.01 | 32.9 | 5238418 |
| 1723243200 | 35.01 | 8.76 | 33.37 | 33.78 | 35.03 | 31.51 | 15862111 |
| 1723156800 | 26.25 | 0.43 | 1.67 | 26.12 | 26.47 | 23.88 | 5395316 |
| 1723070400 | 25.82 | -0.05 | -0.19 | 26.19 | 27.78 | 25.69 | 2984268 |
| 1722984000 | 25.87 | 1.32 | 5.38 | 25.04 | 26.01 | 24.52 | 2653402 |
| 1722897600 | 24.55 | -1.97 | -7.43 | 23.7 | 25.53 | 23.54 | 4484130 |
| 1722638400 | 26.52 | -1.78 | -6.29 | 26.62 | 27.11 | 25.5716 | 2568944 |
| 1722552000 | 28.3 | 0.82 | 2.98 | 28.09 | 28.97 | 27.59 | 2939756 |
| 1722465600 | 27.48 | 0.58 | 2.16 | 27.82 | 28.49 | 27.47 | 2323979 |
| 1722379200 | 26.9 | 0.49 | 1.86 | 26.4 | 27.59 | 26.24 | 2130813 |
| 1722292800 | 26.41 | 0.75 | 2.92 | 25.93 | 26.83 | 25.48 | 2730217 |
| 1722033600 | 25.66 | 1.26 | 5.16 | 25.86 | 26.918 | 25.36 | 3167118 |
| 1721947200 | 24.4 | -0.11 | -0.45 | 24.25 | 24.71 | 23.82 | 2735725 |
| 1721860800 | 24.51 | -1.02 | -4.00 | 25.165 | 25.48 | 24.23 | 2479805 |
| 1721774400 | 25.53 | 0.63 | 2.53 | 25 | 26 | 24.9 | 2159573 |
| 1721688000 | 24.9 | 0.7 | 2.89 | 24.46 | 24.99 | 24.04 | 1949565 |
| 1721428800 | 24.2 | 0.33 | 1.38 | 23.73 | 24.65 | 23.6508 | 2284641 |
| 1721342400 | 23.87 | -1.35 | -5.35 | 24.95 | 24.95 | 23.26 | 3700103 |
| 1721256000 | 25.22 | -1.59 | -5.93 | 26.3 | 27.49 | 24.91 | 2893256 |
| 1721169600 | 26.81 | 0.76 | 2.92 | 26.89 | 26.9295 | 25.63 | 2535818 |
| 1721083200 | 26.05 | 0.94 | 3.74 | 25.51 | 26.71 | 25.1901 | 2955306 |
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
