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 | 0.36 | 1.0843373494 | 33.2 | 35.55 | 32.2 | 66614 | 32.91667524 | CS |
| 4 | 4.35 | 14.8921602191 | 29.21 | 35.55 | 28.87 | 22674 | 31.98131279 | CS |
| 12 | 28.61 | 577.97979798 | 4.95 | 35.55 | 4.81 | 115684 | 7.39444358 | CS |
| 26 | 29.65 | 758.31202046 | 3.91 | 35.55 | 3.8 | 188887 | 5.39394832 | CS |
| 52 | 29.93 | 824.517906336 | 3.63 | 35.55 | 3.38 | 143832 | 4.86391451 | CS |
| 156 | 31.28 | 1371.92982456 | 2.28 | 35.55 | 2.14 | 124936 | 3.84072172 | CS |
| 260 | 31.1 | 1264.22764228 | 2.46 | 35.55 | 1.37 | 118840 | 3.24250136 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 33.98 | -0.03 | -0.09 | 34.99 | 35.2 | 33.63 | 16929 |
| 1739486400 | 34.01 | 1.24 | 3.78 | 33.38 | 34.2 | 33.15 | 13418 |
| 1739400000 | 32.77 | -0.43 | -1.30 | 33.299999 | 33.92 | 32.2 | 231550 |
| 1739313600 | 33.2 | 0.1 | 0.30 | 33.2 | 33.25 | 33.009999 | 4558 |
| 1739227200 | 33.1 | 0.2 | 0.61 | 33.049999 | 33.22 | 33.04 | 12848 |
| 1738968000 | 32.9 | 1.1 | 3.46 | 32.84 | 32.95 | 32.65 | 5320 |
| 1738881600 | 31.8 | 0.8 | 2.58 | 31 | 31.8 | 30.97 | 12660 |
| 1738795200 | 31 | 0.7 | 2.31 | 30.3 | 31 | 30.3 | 24833 |
| 1738708800 | 30.3 | 0.22 | 0.73 | 29.93 | 30.3 | 29.75 | 19349 |
| 1738622400 | 30.08 | 0.01 | 0.03 | 30 | 30.15 | 29.86 | 32101 |
| 1738363200 | 30.07 | 0.52 | 1.76 | 29.6 | 30.07 | 29.55 | 2816 |
| 1738276800 | 29.55 | 0.19 | 0.65 | 29.37 | 29.65 | 29.37 | 16840 |
| 1738190400 | 29.36 | 0.46 | 1.59 | 29.23 | 29.37 | 29.21 | 1400 |
| 1738104000 | 28.9 | -0.14 | -0.48 | 29.05 | 29.14 | 28.9 | 2710 |
| 1738017600 | 29.04 | -0.21 | -0.72 | 29.3 | 29.3 | 28.87 | 6556 |
| 1737758400 | 29.25 | -0.1 | -0.34 | 29.25 | 29.25 | 29.25 | 100 |
| 1737672000 | 29.35 | 0.02 | 0.07 | 29.44 | 29.5 | 29.35 | 9076 |
| 1737585600 | 29.33 | -0.06 | -0.20 | 29.15 | 29.4 | 29.15 | 8300 |
| 1737499200 | 29.39 | -0.09 | -0.31 | 29.21 | 29.4 | 29.14 | 9444 |
| 1737412800 | 29.48 | 0.48 | 1.66 | 29 | 29.7 | 28.87 | 40402 |
| 1737153600 | 29 | 0 | 0.00 | 29.09 | 29.1 | 28.88 | 13698 |
| 1737067200 | 29 | 0.06 | 0.21 | 29.02 | 29.04 | 28.86 | 9314 |
| 1736980800 | 28.94 | -0.09 | -0.31 | 29 | 29.12 | 28.93 | 20605 |
| 1736894400 | 29.03 | 0.02 | 0.07 | 28.99 | 29.16 | 28.93 | 10213 |
| 1736808000 | 29.01 | -0.72 | -2.42 | 29.6 | 29.6 | 28.95 | 2739 |
| 1736548800 | 29.73 | -0.37 | -1.23 | 29.7 | 29.73 | 29.7 | 1133 |
| 1736462400 | 30.1 | 0.82 | 2.80 | 29.45 | 30.1 | 29.45 | 597 |
| 1736376000 | 29.28 | -0.11 | -0.37 | 29.4 | 29.4 | 29.27 | 10877 |
| 1736289600 | 29.39 | -0.86 | -2.84 | 30.67 | 30.71 | 29.34 | 2587 |
| 1736203200 | 30.25 | -0.61 | -1.98 | 31.05 | 31.15 | 30.25 | 5859 |
| 1735944000 | 30.86 | -0.29 | -0.93 | 31.05 | 31.05 | 30.86 | 1998 |
| 1735857600 | 31.15 | 25.98 | 502.51 | 31 | 31.15 | 30.85 | 3218 |
| 1735684800 | 5.17 | -0.06 | -1.15 | 5.24 | 5.24 | 5.15 | 9012 |
| 1735598400 | 5.23 | 0.09 | 1.75 | 5.14 | 5.23 | 5.14 | 22150 |
| 1735339200 | 5.14 | 0.04 | 0.78 | 5.13 | 5.15 | 5.11 | 14670 |
| 1735069200 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.09 | 4150 |
| 1734993600 | 5.1 | -0.06 | -1.16 | 5.13 | 5.13 | 5.0199999 | 65235 |
| 1734734400 | 5.16 | 0.1 | 1.98 | 5.14 | 5.16 | 5.05 | 719108 |
| 1734648000 | 5.0599999 | 0.01 | 0.20 | 5.1 | 5.13 | 5.05 | 59353 |
| 1734561600 | 5.05 | -0.01 | -0.20 | 5.08 | 5.16 | 5.03 | 259383 |
| 1734475200 | 5.0599999 | -0.04 | -0.78 | 5.09 | 5.09 | 5.0199999 | 43400 |
| 1734388800 | 5.1 | -0.03 | -0.58 | 5.16 | 5.16 | 5.0599999 | 42582 |
| 1734129600 | 5.13 | -0.1 | -1.91 | 5.19 | 5.19 | 5.11 | 29950 |
| 1734043200 | 5.23 | 0.01 | 0.19 | 5.24 | 5.24 | 5.04 | 549635 |
| 1733956800 | 5.22 | -0.02 | -0.38 | 5.22 | 5.25 | 5.22 | 189396 |
| 1733870400 | 5.24 | 0.06 | 1.16 | 5.2 | 5.24 | 5.16 | 304156 |
| 1733784000 | 5.18 | 0.02 | 0.39 | 5.13 | 5.19 | 5.13 | 52587 |
| 1733524800 | 5.16 | 0 | 0.00 | 5.05 | 5.16 | 5.05 | 48965 |
| 1733438400 | 5.16 | -0.01 | -0.19 | 5.14 | 5.25 | 5.1 | 1333372 |
| 1733352000 | 5.17 | 0.06 | 1.17 | 5.15 | 5.18 | 5.08 | 804998 |
| 1733265600 | 5.11 | 0 | 0.00 | 5.11 | 5.11 | 5.03 | 72329 |
| 1733179200 | 5.11 | 0.16 | 3.23 | 4.99 | 5.11 | 4.89 | 1072833 |
| 1732920000 | 4.95 | 0.02 | 0.41 | 4.96 | 4.98 | 4.94 | 32800 |
| 1732833600 | 4.93 | -0.01 | -0.20 | 4.92 | 4.94 | 4.91 | 10700 |
| 1732747200 | 4.94 | -0.1 | -1.98 | 4.8099999 | 5.01 | 4.8099999 | 90676 |
| 1732660800 | 5.04 | 0 | 0.00 | 4.95 | 5.04 | 4.95 | 92800 |
| 1732574400 | 5.04 | 0.09 | 1.82 | 4.85 | 5.04 | 4.85 | 507620 |
| 1732315200 | 4.95 | -0.02 | -0.40 | 4.98 | 4.98 | 4.93 | 82160 |
| 1732228800 | 4.97 | 0.06 | 1.22 | 4.85 | 4.97 | 4.85 | 237795 |
| 1732142400 | 4.91 | -0.02 | -0.41 | 4.84 | 4.93 | 4.84 | 77594 |
| 1732056000 | 4.93 | -0.02 | -0.40 | 4.92 | 4.97 | 4.92 | 25024 |
| 1731969600 | 4.95 | -0.03 | -0.60 | 4.94 | 4.95 | 4.91 | 17880 |
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
