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 | -1.5999 | -5.10660708586 | 31.33 | 32.65 | 29.22 | 24621 | 30.86394644 | DR |
| 4 | 0.0051 | 0.017157275021 | 29.725 | 33.17 | 28.16 | 26178 | 30.47316436 | DR |
| 12 | 5.1401 | 20.9032126881 | 24.59 | 33.17 | 24.08 | 35223 | 27.66340943 | DR |
| 26 | 5.6101 | 23.2591210614 | 24.12 | 33.17 | 21.909 | 47072 | 26.32600622 | DR |
| 52 | 9.9001 | 49.9248613212 | 19.83 | 33.17 | 18.2 | 41659 | 24.14293656 | DR |
| 156 | -8.7719 | -22.7829723131 | 38.502 | 40.27 | 15.574 | 61308 | 23.3865912 | DR |
| 260 | 8.1401 | 37.7031032886 | 21.59 | 46.46 | 15.574 | 50404 | 26.42943504 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024540 | 29.28 | -2.47 | -7.78 | 29.55 | 29.56 | 29.22 | 18916 |
| 1742938140 | 31.75 | 0.75 | 2.42 | 31.105 | 31.75 | 30.7 | 22223 |
| 1742851200 | 31 | -0.06 | -0.19 | 32.65 | 32.65 | 30.62 | 24157 |
| 1742592540 | 31.06 | 0.09 | 0.29 | 31.11 | 31.1199 | 31.015 | 9484 |
| 1742505960 | 30.97 | -1.23 | -3.82 | 31.33 | 31.647 | 30.97 | 48326 |
| 1742419200 | 32.2 | -0.19 | -0.59 | 32.159999 | 32.22 | 32.064999 | 19602 |
| 1742333400 | 32.39 | 0.03 | 0.10 | 31.75 | 33.17 | 31.75 | 26670 |
| 1742246400 | 32.3585 | 0.06 | 0.18 | 32.08 | 32.46 | 32.075 | 27079 |
| 1741987680 | 32.299999 | 0.8 | 2.54 | 32.365 | 32.83 | 31.9001 | 18621 |
| 1741901340 | 31.5 | 1.17 | 3.86 | 31.1 | 31.8 | 31.1 | 20027 |
| 1741814940 | 30.33 | -0.04 | -0.12 | 30.63 | 30.72 | 30.3 | 28674 |
| 1741728480 | 30.365 | 0.49 | 1.66 | 30.635 | 30.644 | 30.17 | 19921 |
| 1741641600 | 29.87 | -0.54 | -1.78 | 30.19 | 30.19 | 29.87 | 9425 |
| 1741386000 | 30.41 | 0.56 | 1.88 | 30.65 | 30.78 | 30.31 | 16823 |
| 1741300140 | 29.85 | -0.52 | -1.71 | 29.59 | 30.61 | 29.59 | 34567 |
| 1741213440 | 30.37 | 1.31 | 4.51 | 28.78 | 30.4199 | 28.78 | 15002 |
| 1741126800 | 29.06 | 0.57 | 2.00 | 28.795 | 29.14 | 28.7901 | 33316 |
| 1741040760 | 28.49 | -0.82 | -2.80 | 28.16 | 29.33 | 28.16 | 15902 |
| 1740781260 | 29.31 | -0.27 | -0.91 | 29.21 | 29.45 | 29.166 | 79446 |
| 1740695340 | 29.58 | 0.28 | 0.97 | 29.725 | 29.92 | 29.58 | 35371 |
| 1740608400 | 29.295 | 0.84 | 2.93 | 29.265 | 29.48 | 29.1903 | 11888 |
| 1740522480 | 28.46 | 0.48 | 1.72 | 28.355 | 28.526 | 28.28 | 12900 |
| 1740435600 | 27.98 | -0.56 | -1.96 | 28.54 | 28.54 | 27.98 | 22729 |
| 1740176400 | 28.54 | -0.64 | -2.19 | 29.013 | 29.2 | 28.53 | 19353 |
| 1740090480 | 29.18 | 0.66 | 2.31 | 29.02 | 29.6 | 28.44 | 30029 |
| 1740003960 | 28.52 | -0.13 | -0.45 | 28.59 | 28.74 | 28.5 | 12633 |
| 1739917740 | 28.65 | -0.17 | -0.59 | 28.82 | 28.86 | 28.51 | 17200 |
| 1739572020 | 28.82 | 0.61 | 2.18 | 28.8395 | 28.9 | 28.71 | 24377 |
| 1739485320 | 28.2065 | -0.35 | -1.24 | 27.08 | 28.38 | 27.08 | 15556 |
| 1739398920 | 28.56 | 0.67 | 2.40 | 28.2 | 28.6635 | 28.2 | 22812 |
| 1739312940 | 27.89 | 0.08 | 0.29 | 27.93 | 28.0599 | 27.85 | 9125 |
| 1739226000 | 27.81 | 0.67 | 2.47 | 27.716 | 27.815 | 27.64 | 81229 |
| 1738967160 | 27.14 | 0.08 | 0.30 | 27.39 | 27.54 | 27.1255 | 22805 |
| 1738880400 | 27.06 | 0.01 | 0.04 | 27.17 | 27.21 | 27.06 | 100394 |
| 1738794000 | 27.05 | -0.75 | -2.70 | 26.86 | 27.16 | 26.86 | 16295 |
| 1738708080 | 27.8 | 0.72 | 2.66 | 27.806 | 28.03 | 27.7001 | 34691 |
| 1738621740 | 27.08 | -0.37 | -1.35 | 27.023 | 27.27 | 27.01 | 32630 |
| 1738362000 | 27.45 | -0.68 | -2.42 | 28.06 | 28.1 | 27.45 | 31019 |
| 1738276080 | 28.13 | 0.44 | 1.59 | 27.7735 | 28.38 | 27.7735 | 41049 |
| 1738189740 | 27.69 | 0.25 | 0.90 | 26.47 | 28.18 | 26.47 | 58234 |
| 1738103280 | 27.443 | -0.31 | -1.11 | 27.375 | 27.47 | 27.2601 | 24598 |
| 1738016820 | 27.75 | 0.2 | 0.73 | 27.572 | 27.77 | 27.536 | 43008 |
| 1737757440 | 27.55 | 1.07 | 4.02 | 27.26 | 27.5999 | 27.255 | 33490 |
| 1737671220 | 26.485 | 0.09 | 0.35 | 26.377 | 26.55 | 26.32 | 37369 |
| 1737584640 | 26.3925 | -0.31 | -1.14 | 25.75 | 27.26 | 25.75 | 45197 |
| 1737498540 | 26.698 | 0.01 | 0.03 | 27.28 | 27.28 | 26.5201 | 60732 |
| 1737152880 | 26.69 | 0.03 | 0.11 | 27.005 | 27.005 | 26.6201 | 77463 |
| 1737066420 | 26.66 | 0.16 | 0.60 | 27.012 | 27.012 | 26.56 | 59712 |
| 1736979720 | 26.5 | 0.9 | 3.52 | 26.25 | 26.64 | 26.25 | 60488 |
| 1736893380 | 25.6 | 1.14 | 4.66 | 25 | 25.65 | 25 | 57624 |
| 1736806800 | 24.46 | 0.32 | 1.33 | 24.32 | 24.46 | 24.32 | 38254 |
| 1736547720 | 24.14 | -0.47 | -1.91 | 24.78 | 24.78 | 24.08 | 37507 |
| 1736375340 | 24.61 | -0.03 | -0.12 | 24.525 | 24.64 | 24.49 | 35165 |
| 1736288940 | 24.64 | -0.19 | -0.77 | 24.915 | 24.915 | 24.53 | 32117 |
| 1736202360 | 24.83 | -0.06 | -0.24 | 25.66 | 25.66 | 24.67 | 86313 |
| 1735942980 | 24.89 | 0.37 | 1.51 | 24.516 | 24.906 | 24.516 | 112809 |
| 1735856700 | 24.52 | -0.73 | -2.90 | 24.59 | 24.5999 | 24.43 | 25376 |
| 1735683960 | 25.2525 | -0.15 | -0.58 | 25.426 | 25.45 | 25.12 | 20304 |
| 1735597740 | 25.4 | -0.03 | -0.12 | 25.755 | 25.755 | 25.34 | 31580 |
| 1735338000 | 25.43 | -0.21 | -0.82 | 25.5 | 25.56 | 25.22 | 23183 |
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
