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 | -0.0398 | -0.140042223786 | 28.42 | 28.43 | 28.35 | 1579 | 28.36888382 | SP |
| 4 | -3.8598 | -11.9720843672 | 32.24 | 32.88 | 26.67 | 3296 | 30.15053946 | SP |
| 12 | -30.108 | -51.4770500716 | 58.4882 | 66.82 | 26.67 | 4584 | 44.11049663 | SP |
| 26 | -13.4798 | -32.2021022456 | 41.86 | 66.82 | 26.67 | 3314 | 46.25998549 | SP |
| 52 | -12.6598 | -30.8474658869 | 41.04 | 66.82 | 26.67 | 2716 | 47.07772764 | SP |
| 156 | 2.1502 | 8.19748379718 | 26.23 | 66.82 | 23.67 | 2882 | 42.78259268 | SP |
| 260 | 2.1502 | 8.19748379718 | 26.23 | 66.82 | 23.67 | 2882 | 42.78259268 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 28.3802 | 0 | 0.00 | 28.43 | 28.43 | 28.3748 | 2619 |
| 1739489400 | 28.3799 | -0 | -0.00 | 28.37 | 28.3799 | 28.37 | 392 |
| 1739403000 | 28.3803 | 0 | 0.00 | 28.37 | 28.3803 | 28.36 | 1303 |
| 1739316600 | 28.38 | 0.03 | 0.11 | 28.43 | 28.43 | 28.36 | 3001 |
| 1739230200 | 28.3501 | -0.02 | -0.07 | 28.42 | 28.42 | 28.35 | 2824 |
| 1738971000 | 28.3702 | 0.01 | 0.04 | 28.42 | 28.42 | 28.3702 | 374 |
| 1738884600 | 28.36 | -0 | -0.00 | 28.41 | 28.41 | 28.34 | 1781 |
| 1738798200 | 28.3602 | -0.01 | -0.04 | 28.4 | 28.4 | 28.34 | 2408 |
| 1738711800 | 28.3702 | 0.01 | 0.04 | 28.42 | 28.42 | 28.35 | 5664 |
| 1738625400 | 28.36 | -2.88 | -9.23 | 26.82 | 28.36 | 26.67 | 8150 |
| 1738366200 | 31.2447 | -0.25 | -0.78 | 32 | 32.27 | 31.2447 | 3645 |
| 1738279800 | 31.4907 | 0.52 | 1.69 | 31.64 | 31.76 | 31.4907 | 925 |
| 1738193400 | 30.9667 | 0.68 | 2.25 | 30.36 | 31.03 | 30.36 | 4977 |
| 1738107000 | 30.2849 | -0.27 | -0.89 | 30.83 | 30.83 | 30.2849 | 851 |
| 1738020600 | 30.5555 | -1.49 | -4.65 | 30.15 | 30.5555 | 29.862 | 6725 |
| 1737761400 | 32.0469 | 0.48 | 1.52 | 32.47 | 32.54 | 32.0469 | 2480 |
| 1737675000 | 31.5672 | 0 | 0.00 | 31.5672 | 31.5672 | 31.5672 | 0 |
| 1737588600 | 31.5672 | -0.51 | -1.60 | 31.83 | 31.96 | 31.535 | 2725 |
| 1737502200 | 32.08 | -0.8 | -2.43 | 32 | 32.52 | 31.42 | 5946 |
| 1737156600 | 32.8793 | 1.51 | 4.80 | 32.24 | 32.88 | 32.15 | 5159 |
| 1737070200 | 31.3723 | -0.32 | -1.02 | 31.22 | 31.375 | 30.7 | 3087 |
| 1736983800 | 31.695 | -0.03 | -0.09 | 31.77 | 31.8099 | 31.661 | 6583 |
| 1736897400 | 31.725 | 0.01 | 0.02 | 31.76 | 31.76 | 31.725 | 1481 |
| 1736811000 | 31.72 | -0.01 | -0.04 | 31.77 | 31.8299 | 31.72 | 1901 |
| 1736551800 | 31.7319 | 0.1 | 0.30 | 31.04 | 31.9163 | 31.04 | 1974 |
| 1736379000 | 31.6359 | -0.97 | -2.98 | 32.1 | 32.13 | 30.0501 | 2374 |
| 1736292600 | 32.6073 | -2.45 | -6.98 | 34.49 | 34.53 | 32.6073 | 5357 |
| 1736206200 | 35.055 | -0.04 | -0.11 | 35.16 | 35.16 | 35.01 | 9588 |
| 1735947000 | 35.095 | -0.06 | -0.17 | 35.0301 | 35.1399 | 35.0301 | 1683 |
| 1735860600 | 35.155 | 0.13 | 0.39 | 35.07 | 35.21 | 34.99 | 7895 |
| 1735687800 | 35.02 | -0.06 | -0.16 | 35.14 | 35.14 | 34.97 | 8894 |
| 1735601400 | 35.075 | 0.02 | 0.07 | 35 | 35.13 | 35 | 12933 |
| 1735342200 | 35.0501 | -0.01 | -0.03 | 35.03 | 35.08 | 35.03 | 13814 |
| 1735255800 | 35.0599 | -21.51 | -38.02 | 35.79 | 35.79 | 35.04 | 7076 |
| 1735077840 | 56.5699 | 0.1 | 0.18 | 56.63 | 56.63 | 56.5699 | 1694 |
| 1734996600 | 56.4707 | -1.47 | -2.54 | 56.83 | 56.83 | 55.5 | 5117 |
| 1734737400 | 57.943 | 0.64 | 1.11 | 56.56 | 58.16 | 56.56 | 6504 |
| 1734651000 | 57.3061 | -4.27 | -6.94 | 61.85 | 61.98 | 57.3061 | 5825 |
| 1734564600 | 61.5779 | -3.79 | -5.79 | 64.06 | 64.269999 | 61.09 | 7833 |
| 1734478200 | 65.3652 | -0.7 | -1.07 | 65.815 | 65.815 | 65.08 | 3702 |
| 1734391800 | 66.069999 | 2.44 | 3.84 | 64.489999 | 66.819999 | 64.489999 | 5229 |
| 1734132600 | 63.625 | 0.75 | 1.20 | 63.51 | 63.8799 | 63.3 | 1530 |
| 1734046200 | 62.8701 | -0.08 | -0.12 | 64 | 64.099999 | 62.65 | 2311 |
| 1733959800 | 62.9463 | 3.09 | 5.16 | 61.42 | 62.95 | 61.42 | 4190 |
| 1733873400 | 59.86 | -0.73 | -1.20 | 61.44 | 61.44 | 58.32 | 5081 |
| 1733787000 | 60.59 | -4.37 | -6.72 | 63.08 | 63.72 | 60.59 | 5356 |
| 1733527800 | 64.9584 | 2.64 | 4.24 | 63.16 | 65.44 | 63.07 | 3795 |
| 1733441400 | 62.3137 | -0.59 | -0.93 | 64.54 | 64.885 | 61.7 | 4398 |
| 1733355000 | 62.899 | 3.36 | 5.64 | 60.63 | 62.899 | 60.63 | 5631 |
| 1733268600 | 59.5402 | -0.01 | -0.02 | 58.9701 | 59.5402 | 58.9701 | 1677 |
| 1733182200 | 59.5503 | -0.5 | -0.84 | 60 | 60 | 59.3205 | 1698 |
| 1732917840 | 60.0552 | -0.11 | -0.18 | 60.43 | 60.7795 | 60.0552 | 920 |
| 1732750200 | 60.1605 | 4.31 | 7.71 | 58.44 | 60.25 | 58.44 | 11071 |
| 1732663800 | 55.8544 | -2.55 | -4.37 | 56.2 | 56.93 | 53.98 | 11918 |
| 1732577400 | 58.405 | 0.14 | 0.25 | 59.32 | 59.32 | 58.02 | 2999 |
| 1732318200 | 58.2614 | -0.28 | -0.47 | 58.4882 | 58.4882 | 58.08 | 5108 |
| 1732231800 | 58.539 | 3.5 | 6.36 | 58.2 | 58.89 | 57.21 | 18942 |
| 1732145400 | 55.0366 | 0.4 | 0.73 | 55.57 | 55.57 | 54.89 | 3565 |
| 1732059000 | 54.6368 | -0.18 | -0.33 | 54.6309 | 55.22 | 53.99 | 27441 |
| 1731972600 | 54.8157 | 0.56 | 1.02 | 54.08 | 55.13 | 54.08 | 1338 |
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
