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 | -1.72 | -5.91065292096 | 29.1 | 30.01 | 27.17 | 253176 | 28.40693941 | CS |
| 4 | -3.19 | -10.4350670592 | 30.57 | 32 | 27.17 | 212404 | 30.02046062 | CS |
| 12 | -7.35 | -21.1632594299 | 34.73 | 36.2 | 27.17 | 281180 | 32.44326891 | CS |
| 26 | 4.9 | 21.7971530249 | 22.48 | 37.13 | 21.9658 | 240266 | 31.33441687 | CS |
| 52 | 13.39 | 95.7112223016 | 13.99 | 37.13 | 13.64 | 195148 | 26.84056402 | CS |
| 156 | 7.79 | 39.7651863196 | 19.59 | 37.13 | 8.68 | 180638 | 18.29664325 | CS |
| 260 | -5.79 | -17.4555321073 | 33.17 | 69.56 | 8.68 | 164600 | 23.37911171 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 27.38 | 0.08 | 0.29 | 26.88 | 27.51 | 26.82 | 1063588 |
| 1734651300 | 27.3 | -0.85 | -3.02 | 27.69 | 28.62 | 27.17 | 366800 |
| 1734564900 | 28.15 | -1.06 | -3.63 | 29.41 | 29.615 | 28.11 | 341907 |
| 1734478500 | 29.21 | -0.35 | -1.18 | 29.32 | 29.535 | 28.52 | 207233 |
| 1734392100 | 29.56 | 0.45 | 1.55 | 29.08 | 30.01 | 28.65 | 153462 |
| 1734132900 | 29.11 | -0.16 | -0.55 | 29.12 | 29.3 | 28.83 | 212075 |
| 1734046500 | 29.27 | -0.74 | -2.47 | 30 | 30.43 | 29.242 | 85407 |
| 1733960100 | 30.01 | -0.3 | -0.99 | 30.75 | 30.83 | 29.92 | 183450 |
| 1733873700 | 30.31 | 0.3 | 1.00 | 30.29 | 31.39 | 30 | 201593 |
| 1733787300 | 30.01 | 0.09 | 0.30 | 30 | 30.75 | 29.695 | 171072 |
| 1733528100 | 29.92 | 0.09 | 0.30 | 30.06 | 30.08 | 29.29 | 186621 |
| 1733441700 | 29.83 | -1.12 | -3.62 | 31.03 | 31.17 | 29.54 | 188631 |
| 1733355300 | 30.95 | -0.04 | -0.13 | 31.18 | 31.55 | 30.8801 | 177173 |
| 1733268900 | 30.99 | -0.57 | -1.81 | 31.37 | 31.57 | 30.75 | 128913 |
| 1733182500 | 31.56 | 0.38 | 1.22 | 31.18 | 31.965 | 31.01 | 183823 |
| 1732917840 | 31.18 | -0.21 | -0.67 | 31.42 | 32 | 31.13 | 109004 |
| 1732750500 | 31.39 | -0.32 | -1.01 | 31.64 | 31.95 | 30.9 | 213357 |
| 1732664100 | 31.71 | 1.15 | 3.76 | 30.43 | 31.75 | 30.2523 | 460676 |
| 1732577700 | 30.56 | -0.58 | -1.86 | 31.22 | 31.76 | 30.31 | 287516 |
| 1732318500 | 31.14 | 0.64 | 2.10 | 30.68 | 31.34 | 30.38 | 309032 |
| 1732232100 | 30.5 | -0.28 | -0.91 | 30.96 | 31.29 | 30.3 | 282582 |
| 1732145700 | 30.78 | -1.03 | -3.24 | 31.5 | 32.11 | 30.255 | 286659 |
| 1732059300 | 31.81 | 0.22 | 0.70 | 31.39 | 31.94 | 31.13 | 262719 |
| 1731972900 | 31.59 | 0.16 | 0.51 | 31.48 | 32.09 | 31.22 | 149313 |
| 1731713700 | 31.43 | -0.47 | -1.47 | 32.159999 | 32.28 | 31.14 | 188160 |
| 1731627300 | 31.9 | -0.9 | -2.74 | 32.799999 | 33.09 | 31.7501 | 147568 |
| 1731540900 | 32.799999 | -0.85 | -2.53 | 34.03 | 34.12 | 32.79 | 142506 |
| 1731454500 | 33.65 | -0.18 | -0.53 | 33.78 | 34.27 | 33.1662 | 227780 |
| 1731368100 | 33.83 | 0.41 | 1.23 | 33.89 | 34.15 | 33.119999 | 237131 |
| 1731108900 | 33.42 | 1.42 | 4.44 | 32.479999 | 33.72 | 32.24 | 262213 |
| 1731022500 | 32 | -1.12 | -3.38 | 32.81 | 32.92 | 28.8 | 585862 |
| 1730936100 | 33.119999 | 1.31 | 4.12 | 33.77 | 34.3599 | 32.68 | 405294 |
| 1730849700 | 31.81 | -0.57 | -1.76 | 32.27 | 32.38 | 31.45 | 232972 |
| 1730763300 | 32.38 | -0.11 | -0.34 | 32.729999 | 33.189999 | 32.03 | 214482 |
| 1730500500 | 32.49 | 0.52 | 1.63 | 32.2 | 32.9879 | 32.04 | 248217 |
| 1730414100 | 31.97 | -1.32 | -3.97 | 33.14 | 33.28 | 31.92 | 276458 |
| 1730327700 | 33.29 | -0.7 | -2.06 | 33.76 | 34.2 | 33.25 | 134991 |
| 1730241300 | 33.99 | 0.59 | 1.77 | 33.03 | 34.05 | 33.03 | 170310 |
| 1730154900 | 33.4 | -0.13 | -0.39 | 33.91 | 34.39 | 33.369999 | 195380 |
| 1729895700 | 33.53 | 0.22 | 0.66 | 33.7 | 34.32 | 33.505 | 176369 |
| 1729809300 | 33.31 | -0.84 | -2.46 | 34.34 | 34.82 | 33.155 | 194455 |
| 1729722900 | 34.15 | 0.81 | 2.43 | 33.56 | 34.15 | 33.22 | 259665 |
| 1729636500 | 33.34 | 0.49 | 1.49 | 33 | 33.6 | 32.509999 | 206558 |
| 1729550100 | 32.85 | -2 | -5.74 | 34.74 | 34.82 | 32.689999 | 350667 |
| 1729290900 | 34.85 | -0.32 | -0.91 | 34.97 | 35.5 | 34.481 | 213192 |
| 1729204500 | 35.17 | -0.52 | -1.46 | 35.67 | 35.8799 | 35.02 | 169247 |
| 1729118100 | 35.69 | 0.68 | 1.94 | 34.94 | 36.2 | 34.94 | 159468 |
| 1729031700 | 35.01 | 0.22 | 0.63 | 34.58 | 35.64 | 34.51 | 201754 |
| 1728945300 | 34.79 | 1 | 2.96 | 34.13 | 35.01 | 34.035 | 230306 |
| 1728686100 | 33.79 | 0.87 | 2.64 | 32.92 | 33.85 | 32.89 | 192915 |
| 1728599700 | 32.92 | -1 | -2.95 | 33.5 | 33.79 | 32.43 | 283842 |
| 1728513300 | 33.92 | 0.5 | 1.50 | 33.36 | 34.14 | 33.049999 | 208099 |
| 1728426900 | 33.42 | 0.85 | 2.61 | 33 | 33.665 | 32.72 | 309397 |
| 1728340500 | 32.57 | -0.43 | -1.30 | 32.82 | 33.229999 | 32.14 | 294126 |
| 1728081300 | 33 | -0.83 | -2.45 | 33.98 | 34.145 | 32.369999 | 447574 |
| 1727994900 | 33.83 | 1.36 | 4.19 | 32.83 | 35.63 | 32.5 | 2385247 |
| 1727908500 | 32.47 | -0.45 | -1.37 | 32.63 | 33.8961 | 31.93 | 632861 |
| 1727822100 | 32.92 | -2.78 | -7.79 | 34 | 34.26 | 31.81 | 574712 |
| 1727735700 | 35.7 | 1.31 | 3.81 | 34.39 | 35.88 | 34.3 | 432366 |
| 1727476500 | 34.39 | -0.29 | -0.84 | 34.73 | 34.77 | 33.75 | 205628 |
| 1727390100 | 34.68 | -0.98 | -2.75 | 36.17 | 36.17 | 34.67 | 178381 |
| 1727303700 | 35.66 | -1.22 | -3.31 | 36.985 | 37.13 | 35.59 | 276983 |
| 1727217300 | 36.88 | 0.94 | 2.62 | 35.96 | 37 | 35.74 | 231536 |
| 1727130900 | 35.94 | 0.26 | 0.73 | 35.96 | 36.235 | 35.75 | 133301 |
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
