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 | 3.7 | 13.7291280148 | 26.95 | 33.77 | 26.56 | 23158540 | 30.74460865 | CS |
| 4 | -4.58 | -13.000283849 | 35.23 | 54.6577 | 26.36 | 73410950 | 36.66494441 | CS |
| 12 | 10.72 | 53.7882589062 | 19.93 | 54.6577 | 11.75 | 41407316 | 31.71781932 | CS |
| 26 | -12.95 | -29.7018348624 | 43.6 | 54.6577 | 11.75 | 22917098 | 32.02821197 | CS |
| 52 | 12.95 | 73.1638418079 | 17.7 | 79.38 | 11.75 | 14030157 | 34.20400066 | CS |
| 156 | -20.43 | -39.9960845732 | 51.08 | 101.87 | 11.75 | 5976143 | 37.65358281 | CS |
| 260 | 5.0167 | 19.5710267504 | 25.6333 | 171.9999 | 9.8401 | 5204707 | 41.35036791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 30.77 | 0.28 | 0.92 | 30.975 | 31.58 | 30.43 | 15579408 |
| 1732232100 | 30.49 | 0.39 | 1.30 | 29.98 | 31.8793 | 28.76 | 19902281 |
| 1732145700 | 30.1 | 0.23 | 0.77 | 30.55 | 31.45 | 30 | 13364554 |
| 1732059300 | 29.87 | -2.91 | -8.88 | 29.99 | 30.83 | 29.105 | 22593658 |
| 1731972900 | 32.78 | 4.68 | 16.65 | 27.88 | 33.77 | 26.56 | 41012830 |
| 1731713700 | 28.1 | 1.11 | 4.11 | 26.95 | 28.88 | 26.905 | 18919378 |
| 1731627300 | 26.99 | -1.94 | -6.71 | 29.13 | 29.52 | 26.36 | 24517220 |
| 1731540900 | 28.93 | -1.54 | -5.05 | 30.94 | 31.22 | 28.8 | 20358849 |
| 1731454500 | 30.47 | -2.94 | -8.80 | 31.72 | 32 | 30 | 27916656 |
| 1731368100 | 33.409999 | 1.5 | 4.70 | 33.45 | 34.4 | 31.62 | 52523784 |
| 1731108900 | 31.91 | 4.22 | 15.22 | 28.15 | 33.03 | 26.7 | 102200870 |
| 1731022500 | 27.695 | -8.26 | -22.97 | 31.04 | 31.96 | 27.61 | 78549318 |
| 1730936100 | 35.955 | 2.02 | 5.94 | 44.46 | 44.46 | 34.2 | 168236372 |
| 1730849700 | 33.94 | -0.4 | -1.16 | 37.53 | 40.74 | 31.45 | 154703926 |
| 1730763300 | 34.34 | 3.78 | 12.37 | 30.34 | 35.76 | 28.88 | 117535105 |
| 1730500500 | 30.56 | -4.78 | -13.53 | 33.14 | 35.6799 | 30.03 | 74028419 |
| 1730414100 | 35.34 | -4.69 | -11.72 | 41.91 | 43.86 | 33.409999 | 96265890 |
| 1730327700 | 40.03 | -11.48 | -22.29 | 47.56 | 49.8699 | 38.96 | 116701337 |
| 1730241300 | 51.51 | 4.15 | 8.76 | 53.75 | 54.6577 | 43.5588 | 163516074 |
| 1730154900 | 47.36 | 8.41 | 21.59 | 42.17 | 47.68 | 42 | 99079204 |
| 1729895700 | 38.95 | 4 | 11.44 | 35.23 | 39.45 | 35.07 | 56293279 |
| 1729809300 | 34.95 | -0.96 | -2.67 | 34.67 | 36.35 | 33.085 | 40429518 |
| 1729722900 | 35.91 | 1.52 | 4.42 | 35.45 | 36.77 | 34.535 | 51915522 |
| 1729636500 | 34.39 | 3.09 | 9.87 | 32.03 | 34.58 | 31.32 | 54021077 |
| 1729550100 | 31.3 | 1.72 | 5.81 | 29.99 | 31.65 | 29.37 | 36565437 |
| 1729290900 | 29.58 | -0.32 | -1.07 | 29.25 | 30.9399 | 29.18 | 26965500 |
| 1729204500 | 29.9 | -1.36 | -4.35 | 31.02 | 30.9679 | 28.5542 | 34628358 |
| 1729118100 | 31.26 | 4.2 | 15.52 | 28.95 | 31.505 | 27.3 | 57212361 |
| 1729031700 | 27.06 | -2.89 | -9.65 | 32.17 | 33.85 | 25.11 | 98982351 |
| 1728945300 | 29.95 | 4.67 | 18.47 | 25.26 | 30.47 | 25.25 | 58519923 |
| 1728686100 | 25.28 | 1.16 | 4.81 | 25.93 | 27.24 | 24.47 | 44001481 |
| 1728599700 | 24.12 | 3.55 | 17.26 | 20.73 | 24.5 | 20.69 | 43431939 |
| 1728513300 | 20.57 | -1.23 | -5.64 | 20.96 | 21.65 | 19.61 | 23151903 |
| 1728426900 | 21.8 | 3.41 | 18.54 | 19.05 | 22.12 | 18.34 | 44722732 |
| 1728340500 | 18.39 | 1.89 | 11.45 | 16.81 | 19.68 | 16.79 | 29797825 |
| 1728081300 | 16.5 | 0.33 | 2.04 | 16.17 | 16.75 | 15.74 | 9726147 |
| 1727994900 | 16.17 | 0.36 | 2.28 | 15.55 | 16.559999 | 15.55 | 9448103 |
| 1727908500 | 15.81 | -0.35 | -2.17 | 15.8 | 16.329999 | 15.07 | 10857556 |
| 1727822100 | 16.16 | 0.09 | 0.56 | 17.25 | 17.28 | 15.61 | 20536721 |
| 1727735520 | 16.07 | 1.32 | 8.95 | 15.04 | 16.295 | 14.99 | 16908740 |
| 1727476500 | 14.75 | 0.77 | 5.51 | 13.91 | 15.36 | 13.81 | 19554293 |
| 1727390100 | 13.98 | -0.15 | -1.06 | 13.58 | 14.31 | 13.2 | 14534491 |
| 1727303700 | 14.13 | 1.34 | 10.48 | 13.44 | 14.48 | 13 | 25515955 |
| 1727217300 | 12.79 | 0.64 | 5.27 | 12.23 | 13.005 | 11.75 | 21565350 |
| 1727130900 | 12.15 | -1.4 | -10.33 | 13.6499 | 13.74 | 12.12 | 19385451 |
| 1726871700 | 13.55 | -1.15 | -7.82 | 14 | 14.3503 | 13.5 | 21925929 |
| 1726785300 | 14.7 | -0.92 | -5.89 | 15.09 | 15.33 | 14.56 | 13396601 |
| 1726698900 | 15.62 | -0.52 | -3.22 | 15.875 | 16.04 | 15.41 | 7937770 |
| 1726612500 | 16.14 | -1.14 | -6.60 | 17 | 17 | 16.1 | 7194379 |
| 1726526100 | 17.28 | -0.69 | -3.84 | 18.35 | 18.45 | 17.06 | 8707277 |
| 1726266900 | 17.97 | 1.9 | 11.79 | 16.415 | 20.86 | 16.14 | 24702541 |
| 1726180500 | 16.075 | -0.61 | -3.63 | 16.01 | 16.32 | 15.46 | 6374797 |
| 1726094100 | 16.68 | -1.95 | -10.47 | 15.77 | 16.8 | 15.3 | 17064093 |
| 1726007700 | 18.63 | 0.59 | 3.27 | 17.9975 | 20.1 | 17.82 | 17830439 |
| 1725921300 | 18.04 | 0.94 | 5.50 | 17.66 | 19.06 | 17.64 | 10773171 |
| 1725662100 | 17.1 | -0.3 | -1.72 | 17.27 | 17.87 | 16.82 | 5797918 |
| 1725575700 | 17.4 | 0.42 | 2.47 | 17 | 17.75 | 16.7 | 5733061 |
| 1725489300 | 16.98 | -1.1 | -6.08 | 17.9 | 18.23 | 16.955 | 5398437 |
| 1725402900 | 18.08 | -1.42 | -7.28 | 19.54 | 19.54 | 17.72 | 5431652 |
| 1725057300 | 19.5 | -0.34 | -1.71 | 19.93 | 20.2 | 19.33 | 4165823 |
| 1724970900 | 19.84 | -0.26 | -1.29 | 20.38 | 21.09 | 19.74 | 4318423 |
| 1724884500 | 20.1 | -0.89 | -4.24 | 20.61 | 20.73 | 19.38 | 5112586 |
| 1724798100 | 20.99 | -0.73 | -3.36 | 21.75 | 21.75 | 20.91 | 4230351 |
| 1724711700 | 21.72 | -1.09 | -4.78 | 23 | 23.15 | 21.66 | 4585021 |
| 1724452500 | 22.81 | 0.11 | 0.48 | 22.88 | 23.57 | 22.25 | 7386860 |
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
