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 | 1.31 | 4.22853453841 | 30.98 | 32.495 | 29.68 | 1885122 | 30.88350272 | CS |
| 4 | -0.55 | -1.67478684531 | 32.84 | 34.63 | 29.46 | 1670613 | 31.44674891 | CS |
| 12 | -3.07 | -8.68212669683 | 35.36 | 42.6 | 29.46 | 1564158 | 35.33137802 | CS |
| 26 | -7.93 | -19.7165589259 | 40.22 | 44.11 | 29.46 | 1286117 | 36.85764324 | CS |
| 52 | -13.8 | -29.9414189629 | 46.09 | 46.24 | 29.46 | 1314026 | 37.65188887 | CS |
| 156 | 7.04 | 27.8811881188 | 25.25 | 54.59 | 20.93 | 1315593 | 38.46049729 | CS |
| 260 | -12.04 | -27.1599368374 | 44.33 | 54.59 | 12.4 | 1577623 | 32.1051391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 32.24 | 0.9 | 2.87 | 32.27 | 32.28 | 31.47 | 1095406 |
| 1726699200 | 31.34 | -0.59 | -1.85 | 31.935 | 32.494999 | 31.24 | 2159092 |
| 1726612800 | 31.93 | 1.04 | 3.37 | 31.05 | 31.99 | 31.03 | 1500547 |
| 1726526400 | 30.89 | 1.04 | 3.48 | 30.37 | 30.95 | 29.93 | 1953045 |
| 1726267200 | 29.85 | -0.76 | -2.48 | 30.44 | 31.1 | 29.68 | 2007608 |
| 1726180800 | 30.61 | -0.17 | -0.55 | 30.98 | 31.06 | 30.235 | 1805317 |
| 1726094400 | 30.78 | 0.43 | 1.42 | 30.3 | 30.88 | 29.46 | 1727254 |
| 1726008000 | 30.35 | -0.55 | -1.78 | 30.4899 | 30.51 | 29.61 | 1845324 |
| 1725921600 | 30.9 | 0.56 | 1.85 | 30.36 | 31.08 | 30.03 | 2370443 |
| 1725662400 | 30.34 | -0.32 | -1.04 | 31 | 31.2385 | 30.18 | 2214183 |
| 1725576000 | 30.66 | -0.3 | -0.97 | 30.81 | 30.99 | 30.37 | 1626999 |
| 1725489600 | 30.96 | -0.79 | -2.49 | 31.91 | 32.14 | 30.845 | 1669067 |
| 1725403200 | 31.75 | -0.88 | -2.70 | 32.189999 | 32.4 | 31.205 | 2136088 |
| 1725057600 | 32.63 | -0.56 | -1.69 | 32.81 | 33.049999 | 31.98 | 1924731 |
| 1724971200 | 33.189999 | 0.54 | 1.65 | 33.07 | 33.42 | 32.659999 | 1065108 |
| 1724884800 | 32.65 | -0.77 | -2.30 | 32.799999 | 32.83 | 32.119999 | 1529117 |
| 1724798400 | 33.42 | -0.41 | -1.21 | 33.76 | 33.85 | 33.165 | 936122 |
| 1724712000 | 33.83 | 0.38 | 1.14 | 34.09 | 34.63 | 33.59 | 996104 |
| 1724452800 | 33.45 | 1.05 | 3.24 | 32.59 | 33.95 | 32.58 | 1248877 |
| 1724366400 | 32.4 | -0.42 | -1.28 | 32.84 | 33.15 | 32.29 | 1026614 |
| 1724280000 | 32.82 | 0.04 | 0.12 | 33.299999 | 33.439999 | 32.494999 | 906492 |
| 1724193600 | 32.78 | -1.71 | -4.96 | 34.49 | 34.65 | 32.75 | 1247489 |
| 1724107200 | 34.49 | 0.4 | 1.17 | 34.3 | 34.8698 | 34.18 | 1126362 |
| 1723848000 | 34.09 | -0.58 | -1.67 | 34.05 | 34.515 | 33.92 | 878956 |
| 1723761600 | 34.67 | 0.59 | 1.73 | 34.82 | 35.26 | 34.25 | 1233603 |
| 1723675200 | 34.08 | -0.16 | -0.47 | 34.47 | 34.5995 | 34.04 | 1194210 |
| 1723588800 | 34.24 | -0.78 | -2.23 | 34.85 | 35 | 34.17 | 700775 |
| 1723502400 | 35.02 | 0.2 | 0.57 | 35.05 | 35.31 | 34.67 | 780695 |
| 1723243200 | 34.82 | 0.1 | 0.29 | 34.62 | 34.89 | 34.23 | 1422318 |
| 1723156800 | 34.72 | 0.72 | 2.12 | 34.23 | 34.97 | 33.91 | 1009188 |
| 1723070400 | 34 | 0.15 | 0.44 | 34.53 | 35.24 | 33.93 | 1289428 |
| 1722984000 | 33.85 | -0.54 | -1.57 | 34.13 | 34.66 | 33.67 | 1598346 |
| 1722897600 | 34.39 | -2 | -5.50 | 34.64 | 35 | 33.87 | 1792636 |
| 1722638400 | 36.39 | -2.13 | -5.53 | 37.37 | 37.56 | 36.22 | 1452177 |
| 1722552000 | 38.52 | -1.9 | -4.70 | 40.3 | 40.84 | 37.85 | 1501807 |
| 1722465600 | 40.42 | 1.05 | 2.67 | 39.92 | 40.74 | 39.58 | 2118196 |
| 1722379200 | 39.37 | 0.19 | 0.48 | 39.11 | 39.53 | 37.8 | 2806003 |
| 1722292800 | 39.18 | -0.91 | -2.27 | 40.41 | 40.56 | 39.07 | 2730690 |
| 1722033600 | 40.09 | -0.97 | -2.36 | 41.77 | 41.88 | 39.22 | 3217374 |
| 1721947200 | 41.06 | 3.31 | 8.77 | 38.33 | 42.6 | 37.455 | 5263923 |
| 1721860800 | 37.75 | 0.01 | 0.03 | 38 | 38.555 | 37.42 | 1223701 |
| 1721774400 | 37.74 | 0.08 | 0.21 | 37.66 | 38.07 | 37.24 | 1099127 |
| 1721688000 | 37.66 | -0.55 | -1.44 | 38.08 | 38.115 | 37.33 | 630884 |
| 1721428800 | 38.21 | -1.02 | -2.60 | 37.835 | 38.59 | 37.49 | 1876422 |
| 1721342400 | 39.23 | -1.94 | -4.71 | 41.16 | 41.44 | 39.17 | 2124675 |
| 1721256000 | 41.17 | 0.27 | 0.66 | 40.91 | 42.15 | 40.91 | 1689796 |
| 1721169600 | 40.9 | 1.23 | 3.10 | 39.11 | 41.16 | 39.05 | 1718787 |
| 1721083200 | 39.67 | 2.07 | 5.51 | 37.65 | 40.07 | 37.5257 | 1687424 |
| 1720824000 | 37.6 | 0.41 | 1.10 | 37.5 | 37.89 | 37.1 | 956162 |
| 1720737600 | 37.19 | 0.87 | 2.40 | 36.58 | 37.41 | 36.27 | 1085067 |
| 1720651200 | 36.32 | 0.64 | 1.79 | 35.69 | 36.51 | 35.32 | 1192499 |
| 1720564800 | 35.68 | 0.09 | 0.25 | 35.25 | 35.96 | 34.83 | 1628651 |
| 1720478400 | 35.59 | 0.24 | 0.68 | 35.27 | 35.66 | 35.08 | 831331 |
| 1720219200 | 35.35 | -0.69 | -1.91 | 35.74 | 36.08 | 35.08 | 925259 |
| 1720040640 | 36.04 | 0.35 | 0.98 | 35.84 | 36.4 | 35.69 | 598329 |
| 1719960000 | 35.69 | -0.05 | -0.14 | 36.19 | 36.91 | 35.66 | 1384881 |
| 1719873600 | 35.74 | -0.4 | -1.11 | 36.31 | 36.45 | 35.49 | 1217602 |
| 1719614400 | 36.14 | 0.55 | 1.55 | 35.94 | 36.65 | 35.94 | 1798139 |
| 1719528000 | 35.59 | 0.39 | 1.11 | 35.36 | 35.6 | 34.98 | 1040140 |
| 1719441600 | 35.2 | 0.11 | 0.31 | 34.64 | 35.22 | 34.41 | 1899840 |
| 1719355200 | 35.09 | 0.35 | 1.01 | 34.54 | 35.13 | 34.36 | 933202 |
| 1719268800 | 34.74 | 0.76 | 2.24 | 34.09 | 34.975 | 34.01 | 906458 |
| 1719009600 | 33.98 | 0.14 | 0.41 | 33.87 | 33.98 | 33.375 | 2312635 |
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
