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 | 0.61 | 2.10999654099 | 28.91 | 29.53 | 28.76 | 10506483 | 29.1263451 | DR |
| 4 | -2.04 | -6.463878327 | 31.56 | 31.68 | 27.8227 | 11086192 | 29.39774822 | DR |
| 12 | -4.79 | -13.9609443311 | 34.31 | 34.5 | 27.8227 | 9214116 | 30.94021394 | DR |
| 26 | -7.78 | -20.8579088472 | 37.3 | 37.58 | 27.8227 | 7962081 | 32.89304995 | DR |
| 52 | -6.28 | -17.5418994413 | 35.8 | 40.4 | 27.8227 | 8477206 | 34.87594636 | DR |
| 156 | 3.27 | 12.4571428571 | 26.25 | 41.38 | 25.33 | 10007876 | 33.40233796 | DR |
| 260 | -9.08 | -23.5233160622 | 38.6 | 41.38 | 14.74 | 11384763 | 29.17741012 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 29.08 | -0.01 | -0.03 | 29.04 | 29.125 | 28.83 | 11456157 |
| 1732059600 | 29.09 | -0.33 | -1.12 | 28.98 | 29.165 | 28.89 | 11684499 |
| 1731973200 | 29.42 | 0.44 | 1.52 | 29.3 | 29.5 | 29.24 | 10183311 |
| 1731714000 | 28.98 | -0.07 | -0.24 | 29.1 | 29.215 | 28.83 | 8118532 |
| 1731627600 | 29.05 | 0.48 | 1.68 | 28.91 | 29.07 | 28.76 | 11089917 |
| 1731541200 | 28.57 | 0.41 | 1.46 | 28.14 | 28.67 | 27.8227 | 12242833 |
| 1731454800 | 28.16 | -0.76 | -2.63 | 28.52 | 28.585 | 28.03 | 14621221 |
| 1731368400 | 28.92 | -0.01 | -0.03 | 28.93 | 29.015 | 28.735 | 9474209 |
| 1731109200 | 28.93 | -1.36 | -4.49 | 29.2 | 29.23 | 28.8 | 11138302 |
| 1731022800 | 30.29 | 0.13 | 0.43 | 30.48 | 30.5 | 30.13 | 7587400 |
| 1730936400 | 30.16 | 0.2 | 0.67 | 29.7 | 30.25 | 29.575 | 10285114 |
| 1730850000 | 29.96 | 0.23 | 0.77 | 29.99 | 30.12 | 29.82 | 9056789 |
| 1730763600 | 29.73 | 0.5 | 1.71 | 29.67 | 29.95 | 29.63 | 8694747 |
| 1730500800 | 29.23 | -0.13 | -0.44 | 29.68 | 29.695 | 29.19 | 8960666 |
| 1730414400 | 29.36 | 0.34 | 1.17 | 29.17 | 29.485 | 29.01 | 11158344 |
| 1730328000 | 29.02 | -0.34 | -1.16 | 29.24 | 29.5193 | 28.995 | 21961169 |
| 1730241600 | 29.36 | -1.69 | -5.44 | 29.9 | 29.92 | 29.36 | 21572616 |
| 1730155200 | 31.05 | -0.47 | -1.49 | 30.78 | 31.13 | 30.72 | 11981787 |
| 1729896000 | 31.52 | 0.22 | 0.70 | 31.6 | 31.68 | 31.3707 | 4461098 |
| 1729809600 | 31.3 | -0.01 | -0.03 | 31.56 | 31.6388 | 31.08 | 5995130 |
| 1729723200 | 31.31 | -0.27 | -0.85 | 31.37 | 31.456 | 31.065 | 6288096 |
| 1729636800 | 31.58 | 0.11 | 0.35 | 31.49 | 31.6699 | 31.415 | 4389770 |
| 1729550400 | 31.47 | 0.14 | 0.45 | 31.73 | 31.855 | 31.45 | 6849643 |
| 1729291200 | 31.33 | 0.01 | 0.03 | 31.39 | 31.41 | 31.0901 | 4464625 |
| 1729204800 | 31.32 | 0.39 | 1.26 | 31.04 | 31.35 | 30.97 | 8121917 |
| 1729118400 | 30.93 | 0.19 | 0.62 | 31.07 | 31.13 | 30.83 | 6391586 |
| 1729032000 | 30.74 | -1.25 | -3.91 | 30.85 | 31.085 | 30.7 | 13177800 |
| 1728945600 | 31.99 | -0.12 | -0.37 | 31.9 | 32.11 | 31.825 | 5496228 |
| 1728686400 | 32.11 | -0.23 | -0.71 | 32.07 | 32.33 | 32.04 | 7446796 |
| 1728600000 | 32.34 | 0.36 | 1.13 | 32.15 | 32.4 | 31.95 | 5884842 |
| 1728513600 | 31.98 | -0.05 | -0.16 | 31.67 | 32.08 | 31.59 | 6035037 |
| 1728427200 | 32.03 | -1.11 | -3.35 | 32.46 | 32.47 | 31.86 | 9035549 |
| 1728340800 | 33.14 | 0.26 | 0.79 | 33.07 | 33.29 | 33.005 | 5834219 |
| 1728081600 | 32.88 | 0.42 | 1.29 | 32.65 | 33.049999 | 32.49 | 10107273 |
| 1727995200 | 32.46 | 0.09 | 0.28 | 32.04 | 32.5399 | 31.891 | 10748818 |
| 1727908800 | 32.369999 | 0.28 | 0.87 | 32.59 | 32.634999 | 32.145 | 7981488 |
| 1727822400 | 32.09 | 0.7 | 2.23 | 31.34 | 32.265 | 31.2949 | 13694071 |
| 1727736000 | 31.39 | -0.03 | -0.10 | 31.41 | 31.73 | 31.3 | 7312756 |
| 1727476800 | 31.42 | 0.63 | 2.05 | 31 | 31.465 | 30.9022 | 11488551 |
| 1727390400 | 30.79 | -0.89 | -2.81 | 30.53 | 31 | 30.5199 | 16436878 |
| 1727304000 | 31.68 | -1.15 | -3.50 | 32.39 | 32.42 | 31.66 | 8931554 |
| 1727217600 | 32.83 | -0.03 | -0.09 | 33.13 | 33.17 | 32.74 | 7695019 |
| 1727131200 | 32.86 | 0.22 | 0.67 | 32.74 | 33.09 | 32.659999 | 7667729 |
| 1726872000 | 32.64 | -0.12 | -0.37 | 32.59 | 32.755 | 32.3414 | 8269441 |
| 1726785600 | 32.759999 | 0.33 | 1.02 | 33.11 | 33.2 | 32.705 | 11506015 |
| 1726699200 | 32.43 | -0.12 | -0.37 | 32.61 | 32.81 | 32.38 | 6124657 |
| 1726612800 | 32.549999 | 0.25 | 0.77 | 32.25 | 32.585 | 32.189999 | 6962327 |
| 1726526400 | 32.299999 | 0.46 | 1.44 | 32.259999 | 32.43 | 32.049999 | 9370099 |
| 1726267200 | 31.84 | 0.26 | 0.82 | 31.86 | 32.02 | 31.705 | 6412242 |
| 1726180800 | 31.58 | 0.29 | 0.93 | 31.32 | 31.68 | 31.22 | 8157072 |
| 1726094400 | 31.29 | 0.14 | 0.45 | 31.42 | 31.45 | 30.97 | 8231204 |
| 1726008000 | 31.15 | -0.65 | -2.04 | 31.71 | 31.72 | 30.67 | 12801270 |
| 1725921600 | 31.8 | -0.1 | -0.31 | 31.89 | 32.049999 | 31.78 | 8005971 |
| 1725662400 | 31.9 | -0.45 | -1.39 | 32.28 | 32.39 | 31.77 | 10254389 |
| 1725576000 | 32.35 | -0.06 | -0.19 | 32.75 | 32.755 | 32.31 | 7127874 |
| 1725489600 | 32.409999 | -0.46 | -1.40 | 32.71 | 32.93 | 32.335 | 7378439 |
| 1725403200 | 32.869999 | -1.09 | -3.21 | 33.009999 | 33.07 | 32.71 | 9496973 |
| 1725057600 | 33.96 | -0.51 | -1.48 | 33.83 | 33.9999 | 33.7 | 5668329 |
| 1724971200 | 34.47 | 0.24 | 0.70 | 34.31 | 34.5 | 34.14 | 4662467 |
| 1724884800 | 34.23 | -0.15 | -0.44 | 33.99 | 34.25 | 33.92 | 4090530 |
| 1724798400 | 34.38 | -0.01 | -0.03 | 34.51 | 34.5205 | 34.17 | 4024687 |
| 1724712000 | 34.39 | 0.28 | 0.82 | 34.4 | 34.585 | 34.2421 | 3710281 |
| 1724452800 | 34.11 | 0.61 | 1.82 | 33.78 | 34.12 | 33.665 | 5222555 |
| 1724366400 | 33.5 | -0.02 | -0.06 | 33.45 | 33.62 | 33.38 | 5307934 |
| 1724280000 | 33.52 | 0.14 | 0.42 | 33.73 | 33.79 | 33.479999 | 4645172 |
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
