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 | 0.79 | 2.59356533158 | 30.46 | 31.55 | 28.43 | 5026447 | 29.60071453 | CS |
| 4 | -7.64 | -19.6451529956 | 38.89 | 40.54 | 24.83 | 9157289 | 32.56812692 | CS |
| 12 | -5.71 | -15.4491341991 | 36.96 | 56.55 | 24.83 | 6120173 | 39.45253435 | CS |
| 26 | 14.35 | 84.9112426036 | 16.9 | 79.38 | 16.9 | 6494849 | 42.67497382 | CS |
| 52 | 17.87 | 133.55754858 | 13.38 | 79.38 | 12.82 | 3460679 | 40.68747053 | CS |
| 156 | 19.25 | 160.416666667 | 12 | 171.9999 | 9.8401 | 3849844 | 51.08534546 | CS |
| 260 | 19.25 | 160.416666667 | 12 | 171.9999 | 9.8401 | 3849844 | 51.08534546 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 30.89 | 1.03 | 3.45 | 30.52 | 31.55 | 30.11 | 4428498 |
| 1720737300 | 29.86 | 1.06 | 3.68 | 29.14 | 30.31 | 28.9805 | 3991334 |
| 1720650900 | 28.8 | -1.1 | -3.68 | 30.09 | 30.3759 | 28.43 | 4593808 |
| 1720564500 | 29.9 | -0.42 | -1.39 | 30.75 | 31.42 | 29.63 | 4038326 |
| 1720478100 | 30.32 | 1.15 | 3.94 | 29.11 | 31.37 | 28.99 | 5932635 |
| 1720218900 | 29.17 | -1.93 | -6.21 | 30.46 | 30.59 | 28.7 | 6576134 |
| 1720040640 | 31.1 | -0.63 | -1.99 | 31.15 | 32.9 | 31.1 | 4162992 |
| 1719959700 | 31.73 | -1.35 | -4.08 | 32.369999 | 33.08 | 31.3201 | 4906231 |
| 1719873300 | 33.08 | -3.65 | -9.94 | 33.299999 | 34.58 | 31 | 9530741 |
| 1719614100 | 36.73 | 0 | 0.00 | 36.73 | 36.73 | 36.73 | 0 |
| 1719527700 | 36.73 | -2.52 | -6.42 | 38.88 | 40.54 | 36.16 | 12428657 |
| 1719441300 | 39.25 | 2.88 | 7.92 | 34.96 | 39.42 | 33.7043 | 12839821 |
| 1719354900 | 36.37 | 2.85 | 8.50 | 36.76 | 37.495 | 33.289499 | 17226247 |
| 1719268500 | 33.52 | 5.86 | 21.19 | 29.72 | 36.0899 | 28.68 | 23003469 |
| 1719009300 | 27.66 | 0.91 | 3.40 | 27.31 | 28.21 | 24.83 | 15283787 |
| 1718922900 | 26.75 | -4.56 | -14.56 | 28.81 | 29.3676 | 26.13 | 13910917 |
| 1718750100 | 31.31 | -3.41 | -9.82 | 34.02 | 34.98 | 30.03 | 9820781 |
| 1718663700 | 34.72 | -2.33 | -6.29 | 36.68 | 37 | 34.51 | 4279550 |
| 1718404500 | 37.05 | -2.88 | -7.21 | 38.89 | 40.03 | 36.6115 | 3148478 |
| 1718318100 | 39.93 | -1 | -2.44 | 41 | 41.6638 | 39.03 | 2518960 |
| 1718231700 | 40.93 | 1.62 | 4.12 | 39.91 | 41.24 | 39.7 | 2075659 |
| 1718145300 | 39.31 | -2.78 | -6.60 | 41.83 | 42.49 | 38.51 | 3692941 |
| 1718058900 | 42.09 | -2.5 | -5.61 | 44.75 | 46.69 | 41.06 | 5427376 |
| 1717799700 | 44.59 | -1.43 | -3.11 | 45.39 | 46 | 44.4659 | 1910259 |
| 1717713300 | 46.02 | -0.73 | -1.56 | 46.1 | 47.2 | 45.4852 | 1444432 |
| 1717626900 | 46.75 | 1.26 | 2.77 | 45.9 | 47 | 44.88 | 2110912 |
| 1717540500 | 45.49 | -1.25 | -2.67 | 46.81 | 46.99 | 44.75 | 2656316 |
| 1717454100 | 46.74 | -2.35 | -4.79 | 49.14 | 50.62 | 46.5 | 2576445 |
| 1717194900 | 49.09 | -2.75 | -5.30 | 53.92 | 53.88 | 47.23 | 5943449 |
| 1717108500 | 51.84 | 0.72 | 1.41 | 51.5 | 52.7499 | 50.67 | 2488613 |
| 1717022100 | 51.12 | 1.19 | 2.38 | 49.07 | 52.1775 | 48.08 | 3160317 |
| 1716935700 | 49.93 | 4.12 | 8.99 | 46.04 | 50.45 | 45.312 | 3113930 |
| 1716590100 | 45.81 | 1.9 | 4.33 | 44 | 46.07 | 43.92 | 2018296 |
| 1716503700 | 43.91 | -0.68 | -1.53 | 45.29 | 46.1378 | 43.77 | 1283851 |
| 1716417300 | 44.59 | 0.4 | 0.91 | 43.6 | 46.2399 | 42.0301 | 2497560 |
| 1716330900 | 44.19 | -4.19 | -8.66 | 48.2 | 48.39 | 42.21 | 3934572 |
| 1716244500 | 48.38 | -2.54 | -4.98 | 50.51 | 50.55 | 47.84 | 2806418 |
| 1715985300 | 50.915 | -1.24 | -2.37 | 51.68 | 52.5848 | 48.58 | 2590615 |
| 1715898900 | 52.15 | -0.36 | -0.69 | 53.02 | 53.8 | 51.6232 | 1934751 |
| 1715812500 | 52.51 | -0.89 | -1.67 | 54 | 54.6 | 51.44 | 3167930 |
| 1715726100 | 53.4 | 1.75 | 3.39 | 53 | 55.2 | 52.81 | 4020108 |
| 1715639700 | 51.65 | 0.66 | 1.29 | 53.34 | 56.55 | 51.2 | 6429229 |
| 1715380500 | 50.99 | -3.4 | -6.25 | 54 | 56.52 | 50.61 | 6568466 |
| 1715294100 | 54.39 | 5.13 | 10.41 | 49.56 | 55.25 | 48.3 | 7658688 |
| 1715207700 | 49.26 | 1.59 | 3.34 | 47.63 | 50.25 | 47.08 | 3979588 |
| 1715121300 | 47.67 | -1.51 | -3.07 | 48.99 | 49.7199 | 46.61 | 3117781 |
| 1715034900 | 49.18 | 1.25 | 2.61 | 46.32 | 50.06 | 45.47 | 6129643 |
| 1714775700 | 47.93 | -0.75 | -1.54 | 47.47 | 48.925 | 44.29 | 5772611 |
| 1714689300 | 48.68 | 3.55 | 7.87 | 46.82 | 49.78 | 46.05 | 5170837 |
| 1714602900 | 45.13 | -4.8 | -9.61 | 53.37 | 54.5605 | 44.65 | 9750952 |
| 1714516500 | 49.93 | 3.24 | 6.94 | 48.5 | 50.75 | 47.195 | 10121752 |
| 1714430100 | 46.69 | 5.15 | 12.40 | 41.67 | 47.19 | 41.16 | 10190959 |
| 1714170900 | 41.54 | 3.05 | 7.92 | 40 | 44.59 | 38.65 | 8797442 |
| 1714084500 | 38.49 | 2.82 | 7.91 | 37.12 | 39.4 | 36.31 | 6569090 |
| 1713998100 | 35.67 | 3.1 | 9.52 | 31 | 37.23 | 30.5767 | 7727953 |
| 1713911700 | 32.57 | -2.93 | -8.25 | 35.5 | 36.39 | 31.2 | 6356188 |
| 1713825300 | 35.5 | -0.88 | -2.42 | 35 | 37.38 | 34.51 | 5195874 |
| 1713566100 | 36.38 | 3.19 | 9.61 | 36.96 | 37.1885 | 32.67 | 14144999 |
| 1713479700 | 33.189999 | 6.79 | 25.72 | 25.82 | 33.439999 | 23.9 | 17808335 |
| 1713393300 | 26.4 | 3.56 | 15.59 | 24.25 | 28.29 | 22.85 | 13411365 |
| 1713306900 | 22.84 | -3.77 | -14.17 | 27 | 27.4499 | 22.55 | 7175044 |
| 1713220500 | 26.61 | -5.98 | -18.35 | 28.37 | 29.76 | 26.25 | 7417841 |
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
