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 | 1.421 | 4.90338164251 | 28.98 | 31.04 | 28.8 | 136181 | 29.83784103 | CS |
| 4 | -4.799 | -13.6335227273 | 35.2 | 35.995 | 26.59 | 220731 | 30.59025737 | CS |
| 12 | -9.229 | -23.2879131971 | 39.63 | 40.21 | 26.59 | 285304 | 34.40532833 | CS |
| 26 | -8.779 | -22.4068402246 | 39.18 | 40.385 | 26.59 | 239519 | 36.45435697 | CS |
| 52 | 2.901 | 10.5490909091 | 27.5 | 42.44 | 25.17 | 281403 | 38.54980745 | CS |
| 156 | -11.549 | -27.5303933254 | 41.95 | 45.85 | 16 | 142951 | 34.94202368 | CS |
| 260 | 1.211 | 4.14868105516 | 29.19 | 62.27 | 16 | 105864 | 37.09956868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 30.42 | 0.04 | 0.13 | 30.49 | 30.77 | 30.2175 | 39096 |
| 1742596500 | 30.38 | 0.4 | 1.33 | 29.92 | 30.87 | 29.9 | 152129 |
| 1742510100 | 29.98 | -0.02 | -0.07 | 29.66 | 30.4 | 28.8 | 73230 |
| 1742423700 | 30 | 0.63 | 2.15 | 29.37 | 30.13 | 28.9 | 125688 |
| 1742337300 | 29.37 | 0.36 | 1.24 | 28.98 | 30.44 | 28.93 | 290761 |
| 1742250900 | 29.01 | 0.71 | 2.51 | 28.25 | 29.37 | 28.25 | 79777 |
| 1741991700 | 28.3 | -0.02 | -0.07 | 28.08 | 28.61 | 27.67 | 103729 |
| 1741905300 | 28.32 | 1.61 | 6.03 | 26.73 | 28.695 | 26.73 | 197646 |
| 1741818900 | 26.71 | -0.8 | -2.91 | 27.79 | 27.79 | 26.59 | 179617 |
| 1741732500 | 27.51 | -0.45 | -1.61 | 28.2 | 28.47 | 27.18 | 159486 |
| 1741646100 | 27.96 | -1.41 | -4.80 | 29.5 | 30.42 | 27.45 | 214485 |
| 1741390500 | 29.37 | -0.25 | -0.84 | 29.9 | 30.1 | 29.01 | 385907 |
| 1741304100 | 29.62 | -1.4 | -4.51 | 30.85 | 31.51 | 28.17 | 490702 |
| 1741217700 | 31.02 | 0.53 | 1.74 | 30.7 | 31.21 | 30.7 | 264990 |
| 1741131300 | 30.49 | -0.46 | -1.49 | 30.89 | 32.375 | 30.44 | 234402 |
| 1741044900 | 30.95 | -1.91 | -5.81 | 32.59 | 32.59 | 30.75 | 334814 |
| 1740785700 | 32.86 | -0.42 | -1.26 | 33.35 | 33.68 | 32.27 | 354069 |
| 1740699300 | 33.28 | -2.62 | -7.30 | 35.73 | 35.73 | 33.14 | 307536 |
| 1740612900 | 35.9 | 0.36 | 1.01 | 35.41 | 35.995 | 35.24 | 197395 |
| 1740526500 | 35.54 | 0.53 | 1.51 | 35.2 | 35.59 | 34.91 | 229157 |
| 1740440100 | 35.01 | 0.16 | 0.46 | 34.89 | 35.15 | 34.76 | 253274 |
| 1740180900 | 34.85 | 0.47 | 1.37 | 34.6 | 34.94 | 34.55 | 271374 |
| 1740094500 | 34.38 | 0.07 | 0.20 | 34.19 | 34.44 | 34.16 | 234214 |
| 1740008100 | 34.31 | 0.22 | 0.65 | 34.05 | 34.42 | 34.05 | 246453 |
| 1739921700 | 34.09 | -0.01 | -0.03 | 33.98 | 34.435 | 33.98 | 237294 |
| 1739576100 | 34.1 | -0.06 | -0.18 | 34.22 | 34.864 | 34.02 | 286946 |
| 1739489700 | 34.16 | 0.31 | 0.92 | 34.04 | 34.485 | 33.415 | 250318 |
| 1739403300 | 33.85 | -0.56 | -1.63 | 34.15 | 35.135 | 33.85 | 249213 |
| 1739316900 | 34.41 | -0.21 | -0.61 | 34.32 | 34.71 | 34.27 | 232655 |
| 1739230500 | 34.62 | 0.57 | 1.67 | 33.93 | 34.96 | 33.85 | 309881 |
| 1738971300 | 34.05 | -0.01 | -0.03 | 33.89 | 34.26 | 33.845 | 273500 |
| 1738884900 | 34.06 | 0.21 | 0.62 | 33.86 | 34.81 | 32.97 | 400190 |
| 1738798500 | 33.85 | 0.23 | 0.68 | 33.64 | 34.245 | 33.64 | 318804 |
| 1738712100 | 33.62 | -0.45 | -1.32 | 33.79 | 34.74 | 33.46 | 438897 |
| 1738625700 | 34.07 | 0.03 | 0.09 | 34.1 | 34.968 | 33.87 | 512886 |
| 1738366500 | 34.04 | -1.44 | -4.06 | 35.27 | 36.21 | 33.97 | 275560 |
| 1738280100 | 35.48 | -0.3 | -0.82 | 36 | 36.02 | 35.21 | 138964 |
| 1738193700 | 35.775 | -0.02 | -0.04 | 35.92 | 36 | 35.5 | 273116 |
| 1738107300 | 35.79 | -2.2 | -5.79 | 37.86 | 38.215 | 35.61 | 647034 |
| 1738020900 | 37.99 | -0.16 | -0.42 | 38.14 | 38.55 | 37.8 | 174734 |
| 1737761700 | 38.15 | 1.06 | 2.86 | 37.5 | 38.27 | 37.285 | 237949 |
| 1737675300 | 37.09 | 0 | 0.00 | 37.09 | 37.09 | 37.09 | 0 |
| 1737588900 | 37.09 | -0.41 | -1.09 | 37.83 | 38.45 | 37.045 | 197417 |
| 1737502500 | 37.5 | 0.62 | 1.68 | 37.18 | 37.83 | 37.15 | 352851 |
| 1737156900 | 36.88 | 0.24 | 0.66 | 36.69 | 36.94 | 35.97 | 410735 |
| 1737070500 | 36.64 | -0.17 | -0.46 | 36.85 | 36.995 | 36.1 | 311951 |
| 1736984100 | 36.81 | 1.26 | 3.54 | 35.78 | 37.08 | 35.76 | 563416 |
| 1736897700 | 35.55 | -0.29 | -0.81 | 35.73 | 35.94 | 34.76 | 636330 |
| 1736811300 | 35.84 | -2.6 | -6.76 | 38.36 | 38.36 | 35.7 | 747721 |
| 1736552100 | 38.44 | -0.56 | -1.44 | 38.6 | 38.76 | 37.52 | 498572 |
| 1736379300 | 39 | 0.02 | 0.05 | 38.95 | 39.145 | 38.67 | 236498 |
| 1736292900 | 38.98 | -0.73 | -1.84 | 39.71 | 40.07 | 38.815 | 221445 |
| 1736206500 | 39.71 | 0.19 | 0.48 | 39.51 | 40.21 | 39.51 | 224127 |
| 1735947300 | 39.52 | -0.16 | -0.40 | 39.75 | 39.98 | 39.5 | 167494 |
| 1735860900 | 39.68 | 0.08 | 0.20 | 39.66 | 40 | 39.5 | 299319 |
| 1735688100 | 39.6 | -0.03 | -0.08 | 39.63 | 39.785 | 39.465 | 145959 |
| 1735601700 | 39.63 | 0.19 | 0.48 | 39.4 | 39.73 | 39.4 | 136916 |
| 1735342500 | 39.44 | -0.23 | -0.58 | 39.53 | 39.61 | 39.25 | 172729 |
| 1735256100 | 39.67 | -0.01 | -0.03 | 39.55 | 40 | 39.53 | 121827 |
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
