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 | 1.57 | 4.18666666667 | 37.5 | 39.54 | 36.17 | 3018784 | 38.01140023 | DR |
| 4 | 6.87 | 21.3354037267 | 32.2 | 39.54 | 32.2 | 2533135 | 35.30219566 | DR |
| 12 | 13.07 | 50.2692307692 | 26 | 39.54 | 25.92 | 2764312 | 32.64263178 | DR |
| 26 | 15.27 | 64.1596638655 | 23.8 | 39.54 | 23.23 | 2653222 | 30.06671518 | DR |
| 52 | 21.21 | 118.75699888 | 17.86 | 39.54 | 15.74 | 2787913 | 26.28666176 | DR |
| 156 | 18.04 | 85.7822158821 | 21.03 | 39.54 | 7.26 | 2695392 | 20.23932531 | DR |
| 260 | 18.04 | 85.7822158821 | 21.03 | 39.54 | 7.26 | 2695392 | 20.23932531 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 38.81 | 0.31 | 0.81 | 38.54 | 39.54 | 38.45 | 4523817 |
| 1721424600 | 38.5 | 1.81 | 4.93 | 36.5 | 38.5 | 36.5 | 4171321 |
| 1721338200 | 36.69 | -0.56 | -1.50 | 37.06 | 37.38 | 36.17 | 2533684 |
| 1721251800 | 37.25 | 0.13 | 0.35 | 37 | 37.48 | 36.3 | 2176999 |
| 1721165340 | 37.12 | -0.38 | -1.01 | 37.5 | 37.84 | 36.98 | 1688100 |
| 1721079000 | 37.5 | 0.75 | 2.04 | 36.7 | 37.98 | 35.85 | 2101850 |
| 1720819800 | 36.75 | 1.55 | 4.40 | 35.44 | 36.88 | 35.01 | 3335658 |
| 1720733400 | 35.2 | 1.39 | 4.11 | 34.2 | 35.5 | 34.14 | 2107359 |
| 1720647000 | 33.81 | -0.05 | -0.15 | 34.25 | 34.48 | 33.75 | 1677258 |
| 1720560540 | 33.86 | 0.85 | 2.57 | 32.9 | 34.15 | 32.9 | 2252727 |
| 1720474200 | 33.009999 | -0.38 | -1.14 | 33.549999 | 33.61 | 32.799999 | 1522677 |
| 1720215000 | 33.39 | -0.09 | -0.27 | 33.299999 | 33.74 | 33.049999 | 1527484 |
| 1720128540 | 33.479999 | 0.81 | 2.48 | 32.81 | 33.509999 | 32.81 | 610586 |
| 1720042200 | 32.67 | -0.23 | -0.70 | 33.1 | 33.88 | 32.5 | 1811856 |
| 1719955800 | 32.9 | -0.7 | -2.08 | 33.549999 | 33.75 | 32.7 | 1454327 |
| 1719869400 | 33.6 | -0.3 | -0.88 | 34.1 | 34.43 | 33.45 | 1840821 |
| 1719610200 | 33.9 | -0.12 | -0.35 | 34.2 | 34.79 | 33.04 | 3097898 |
| 1719523800 | 34.02 | 0.46 | 1.37 | 33.6 | 34.5 | 33.52 | 4701139 |
| 1719437400 | 33.56 | 0.58 | 1.76 | 32.99 | 33.9 | 32.7 | 4132280 |
| 1719351000 | 32.979999 | 1.22 | 3.84 | 32.2 | 33.25 | 32.2 | 3394864 |
| 1719264600 | 31.76 | 0.34 | 1.08 | 31.26 | 32.229999 | 31.26 | 2397014 |
| 1719005400 | 31.42 | 0.16 | 0.51 | 31.45 | 31.68 | 30.94 | 1385382 |
| 1718918940 | 31.26 | 0.49 | 1.59 | 30.92 | 31.81 | 30.92 | 3827091 |
| 1718832540 | 30.77 | -0.08 | -0.26 | 30.84 | 31.16 | 30.48 | 1887358 |
| 1718746200 | 30.85 | -0.59 | -1.88 | 31.21 | 31.56 | 30.79 | 1094756 |
| 1718659800 | 31.44 | 0.41 | 1.32 | 31.09 | 31.65 | 30.55 | 1499047 |
| 1718400600 | 31.03 | 1.13 | 3.78 | 29.9 | 31.1 | 29.85 | 1764139 |
| 1718314200 | 29.9 | -0.76 | -2.48 | 30.62 | 30.91 | 29.81 | 2337445 |
| 1718227800 | 30.66 | -0.7 | -2.23 | 31.53 | 32.4 | 30.41 | 1583813 |
| 1718141400 | 31.36 | 0.37 | 1.19 | 31.25 | 31.54 | 30.77 | 1966148 |
| 1718055000 | 30.99 | -0.91 | -2.85 | 31.8 | 31.83 | 30.63 | 2152504 |
| 1717795800 | 31.9 | -0.66 | -2.03 | 32.1 | 32.45 | 31.3 | 3832075 |
| 1717709400 | 32.56 | 1.21 | 3.86 | 31.5 | 33.83 | 31.5 | 5684187 |
| 1717622940 | 31.35 | 1.7 | 5.73 | 29.82 | 31.55 | 29.65 | 4379684 |
| 1717536600 | 29.65 | -0.97 | -3.17 | 30.56 | 30.7 | 29.47 | 2579064 |
| 1717450200 | 30.62 | -0.83 | -2.64 | 31.42 | 31.57 | 30.43 | 2451261 |
| 1717191000 | 31.45 | -0.71 | -2.21 | 32.21 | 32.79 | 31.09 | 2432534 |
| 1717018140 | 32.159999 | -1.11 | -3.34 | 33.369999 | 33.369999 | 31.19 | 5311113 |
| 1716931740 | 33.27 | -0.37 | -1.10 | 33.86 | 34.1 | 33.15 | 4509048 |
| 1716845340 | 33.64 | -0.08 | -0.24 | 33.75 | 33.89 | 33.45 | 930473 |
| 1716586200 | 33.72 | 0.22 | 0.66 | 33.61 | 34.34 | 33.229999 | 6575773 |
| 1716499800 | 33.5 | -0.1 | -0.30 | 33.72 | 34.06 | 33.159999 | 2707068 |
| 1716413340 | 33.6 | -0.83 | -2.41 | 34.6 | 34.65 | 33.31 | 2831324 |
| 1716327000 | 34.43 | 1.02 | 3.05 | 34.25 | 34.88 | 33.95 | 4923567 |
| 1716240600 | 33.409999 | 0.71 | 2.17 | 32.7 | 33.67 | 32.67 | 4357848 |
| 1715981400 | 32.7 | 0.44 | 1.36 | 32.4 | 33.09 | 32.2 | 4654534 |
| 1715895000 | 32.259999 | 0.76 | 2.41 | 31.7 | 32.369999 | 30.99 | 2135379 |
| 1715808600 | 31.5 | 0.8 | 2.61 | 30.89 | 31.99 | 30.48 | 3403129 |
| 1715722200 | 30.7 | 1.75 | 6.04 | 29.08 | 30.75 | 28.9 | 3063716 |
| 1715635800 | 28.95 | -0.6 | -2.03 | 29.83 | 30 | 28.91 | 1923720 |
| 1715376600 | 29.55 | -0.06 | -0.20 | 29.7 | 30 | 29.32 | 2781177 |
| 1715290140 | 29.61 | 1.89 | 6.82 | 28.2 | 30.15 | 28 | 5715266 |
| 1715203800 | 27.72 | 0.12 | 0.43 | 27.54 | 28.03 | 27.24 | 1122136 |
| 1715117400 | 27.6 | -0.06 | -0.22 | 28.1 | 28.1 | 27.02 | 2606311 |
| 1715031000 | 27.66 | -0.2 | -0.72 | 27.77 | 28.58 | 27.4 | 1366665 |
| 1714771800 | 27.86 | 1.47 | 5.57 | 26.64 | 27.86 | 26.6 | 2003567 |
| 1714685400 | 26.39 | 0.34 | 1.31 | 26.6 | 26.8 | 25.92 | 2184012 |
| 1714512600 | 26.05 | -0.08 | -0.31 | 26 | 26.83 | 25.98 | 1308048 |
| 1714426200 | 26.13 | -0.63 | -2.35 | 26.59 | 26.78 | 26.01 | 1285669 |
| 1714167000 | 26.76 | 0.57 | 2.18 | 26.45 | 26.97 | 26.37 | 1833075 |
| 1714080540 | 26.19 | -0.01 | -0.04 | 25.97 | 26.34 | 25.61 | 2424491 |
| 1713994200 | 26.2 | -0.45 | -1.69 | 26.9 | 26.9 | 25.73 | 3445064 |
| 1713907800 | 26.65 | -0.17 | -0.63 | 26.66 | 27.28 | 26.55 | 1568338 |
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
