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 | 1.08 | 3.65235035509 | 29.57 | 30.85 | 28.63 | 15497 | 29.8679104 | SP |
| 4 | -4.57 | -12.9755820557 | 35.22 | 36 | 28.16 | 25918 | 31.65134027 | SP |
| 12 | -4.52 | -12.8518623827 | 35.17 | 41.5899 | 28.16 | 20761 | 34.78195512 | SP |
| 26 | 1.98 | 6.90617370073 | 28.67 | 41.5899 | 22.4 | 23437 | 31.95738036 | SP |
| 52 | 0.28 | 0.921962462957 | 30.37 | 41.5899 | 22.4 | 21809 | 31.95301119 | SP |
| 156 | -20.55 | -40.13671875 | 51.2 | 52.49 | 16.71 | 28621 | 31.05943121 | SP |
| 260 | 3.41 | 12.5183553598 | 27.24 | 69.99 | 4.3388 | 75817 | 27.11765401 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 30.65 | 1.13 | 3.83 | 29.92 | 30.85 | 29.0019 | 20617 |
| 1735860600 | 29.52 | 0.13 | 0.44 | 30.25 | 30.2628 | 29 | 9783 |
| 1735687800 | 29.39 | -0.11 | -0.37 | 29.6 | 29.9433 | 29.092 | 9962 |
| 1735601400 | 29.5 | -0.82 | -2.70 | 29.57 | 29.79 | 28.63 | 21825 |
| 1735342200 | 30.32 | -0.46 | -1.49 | 30.07 | 30.67 | 29.705 | 17799 |
| 1735255800 | 30.78 | 0.12 | 0.39 | 30.03 | 30.8147 | 30.03 | 24985 |
| 1735077840 | 30.66 | 0.78 | 2.61 | 29.94 | 30.66 | 29.6 | 15404 |
| 1734996600 | 29.88 | 0.34 | 1.15 | 29.46 | 29.95 | 29.17 | 27655 |
| 1734737400 | 29.54 | 0.43 | 1.48 | 29.19 | 30.305 | 28.16 | 47821 |
| 1734651000 | 29.11 | -0.6 | -2.02 | 30.35 | 30.75 | 28.99 | 30492 |
| 1734564600 | 29.71 | -2.3 | -7.19 | 32.259999 | 32.93 | 29.457 | 36211 |
| 1734478200 | 32.009999 | -0.5 | -1.54 | 31.96 | 32.068399 | 31.65 | 19001 |
| 1734391800 | 32.509999 | -0.42 | -1.28 | 32.869999 | 33.070999 | 32.3474 | 34396 |
| 1734132600 | 32.93 | -0.87 | -2.57 | 33.93 | 33.93 | 32.86 | 21035 |
| 1734046200 | 33.8 | -0.46 | -1.34 | 34.88 | 34.88 | 33.6 | 24200 |
| 1733959800 | 34.26 | -1.19 | -3.36 | 36 | 36 | 34.175 | 48814 |
| 1733873400 | 35.45 | 0.6 | 1.72 | 35.58 | 35.74 | 34.52 | 20637 |
| 1733787000 | 34.85 | -0.28 | -0.80 | 35.22 | 35.49 | 34.69 | 44998 |
| 1733527800 | 35.13 | -0.45 | -1.26 | 36.38 | 36.6299 | 34.91 | 26982 |
| 1733441400 | 35.58 | -2.09 | -5.55 | 38.05 | 38.48 | 35.55 | 16808 |
| 1733355000 | 37.67 | 0.17 | 0.45 | 37.73 | 37.73 | 36.95 | 10924 |
| 1733268600 | 37.5 | -2.17 | -5.47 | 39.68 | 39.68 | 37.5 | 14102 |
| 1733182200 | 39.67 | -0.62 | -1.54 | 40.2 | 40.2 | 39.1197 | 15983 |
| 1732917840 | 40.29 | 0.55 | 1.38 | 40.31 | 40.5 | 40.13 | 7221 |
| 1732750200 | 39.7399 | -0.41 | -1.02 | 40.66 | 40.81 | 39.6 | 5058 |
| 1732663800 | 40.15 | -1.06 | -2.57 | 41.06 | 41.06 | 39.8 | 13571 |
| 1732577400 | 41.21 | 2.62 | 6.79 | 39.45 | 41.5899 | 39.45 | 25146 |
| 1732318200 | 38.59 | 1.52 | 4.10 | 37.59 | 38.6 | 37.264 | 10679 |
| 1732231800 | 37.07 | 0.97 | 2.69 | 36.63 | 37.3689 | 36.45 | 15190 |
| 1732145400 | 36.1 | 0.04 | 0.11 | 36.1 | 36.1 | 35.3563 | 11395 |
| 1732059000 | 36.06 | -0.21 | -0.58 | 35.23 | 36.235 | 34.91 | 7001 |
| 1731972600 | 36.27 | -1.32 | -3.51 | 37.33 | 37.33 | 35.84 | 30301 |
| 1731713400 | 37.59 | -0.24 | -0.63 | 37.83 | 38.5 | 37.298 | 10778 |
| 1731627000 | 37.83 | -0.57 | -1.48 | 38.56 | 39.1829 | 37.76 | 17024 |
| 1731540600 | 38.4 | 0.52 | 1.37 | 38.3 | 38.8202 | 37.85 | 16029 |
| 1731454200 | 37.88 | -1.42 | -3.61 | 39.03 | 39.03 | 37.5 | 27444 |
| 1731367800 | 39.3 | 1.17 | 3.07 | 38.71 | 40.0664 | 38.71 | 24568 |
| 1731108600 | 38.13 | 0.36 | 0.95 | 37.88 | 38.4501 | 37.46 | 29327 |
| 1731022200 | 37.77 | -1.87 | -4.72 | 39.89 | 40.4 | 37.68 | 28941 |
| 1730935800 | 39.64 | 5.21 | 15.13 | 37.63 | 39.697 | 36.9775 | 69230 |
| 1730849400 | 34.43 | 1.73 | 5.29 | 32.729999 | 34.43 | 32.729999 | 21410 |
| 1730763000 | 32.7 | -0.61 | -1.83 | 32.979999 | 33.314999 | 32.659999 | 9844 |
| 1730500200 | 33.31 | 0.61 | 1.87 | 33.33 | 34 | 33.215 | 6337 |
| 1730413800 | 32.7 | -2.85 | -8.02 | 33.96 | 34.01 | 32.659999 | 23333 |
| 1730327400 | 35.55 | 0.97 | 2.80 | 34.5 | 36.0648 | 34.5 | 11857 |
| 1730241000 | 34.5807 | 0.46 | 1.35 | 33.87 | 35.1 | 33.6 | 10141 |
| 1730154600 | 34.12 | 0.98 | 2.96 | 34.12 | 34.38 | 33.9985 | 10365 |
| 1729895400 | 33.14 | 0.05 | 0.15 | 33.5 | 33.89 | 32.915999 | 7682 |
| 1729809000 | 33.09 | -0.75 | -2.22 | 33.81 | 33.81 | 32.3228 | 10078 |
| 1729722600 | 33.84 | -0.84 | -2.42 | 34.02 | 34.24 | 33.28 | 16693 |
| 1729636200 | 34.68 | 0.29 | 0.84 | 34.05 | 34.7554 | 33.775 | 6214 |
| 1729549800 | 34.39 | -0.92 | -2.61 | 35.01 | 35.01 | 33.98 | 16905 |
| 1729290600 | 35.31 | 0.41 | 1.17 | 35.32 | 35.32 | 34.5119 | 11044 |
| 1729204200 | 34.9 | -2.03 | -5.50 | 35.76 | 35.7843 | 34.81 | 35649 |
| 1729117800 | 36.93 | 1.55 | 4.38 | 35.82 | 37.35 | 35.82 | 32778 |
| 1729031400 | 35.38 | -0.49 | -1.37 | 36 | 36.54 | 35.08 | 36975 |
| 1728945000 | 35.87 | 0.36 | 1.01 | 35.17 | 35.99 | 34.6 | 31609 |
| 1728685800 | 35.51 | 3.45 | 10.76 | 32.72 | 35.6532 | 32.72 | 71492 |
| 1728599400 | 32.06 | 0.12 | 0.38 | 31.72 | 32.1 | 31.2 | 13580 |
| 1728513000 | 31.94 | 0.73 | 2.34 | 31.38 | 32.295699 | 31.38 | 18779 |
| 1728426600 | 31.21 | 0.95 | 3.14 | 30.64 | 31.45 | 30.64 | 13639 |
| 1728340200 | 30.26 | -0.36 | -1.18 | 30.13 | 30.67 | 29.5901 | 8973 |
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
