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 | 0.326 | 1.14768526668 | 28.405 | 31.245 | 26.736 | 4569 | 28.99658868 | CS |
| 4 | -1.884 | -6.15384615385 | 30.615 | 34.77 | 26.736 | 2664 | 29.69096835 | CS |
| 12 | -5.269 | -15.4970588235 | 34 | 39.15 | 26.736 | 2634 | 32.88047158 | CS |
| 26 | 2.457 | 9.35145010276 | 26.274 | 39.15 | 25.308 | 2722 | 30.16883564 | CS |
| 52 | 1.036 | 3.74074742733 | 27.695 | 39.15 | 23.927 | 3648 | 28.49120357 | CS |
| 156 | -3.369 | -10.4953271028 | 32.1 | 44.6423 | 21.563347 | 5646 | 27.7158501 | CS |
| 260 | 7.1149 | 32.9148181217 | 21.6161 | 47.9 | 20.5086 | 5392 | 27.71165595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 28.731 | 0.02 | 0.07 | 26.736 | 30.224 | 26.736 | 2979 |
| 1732227900 | 28.71 | -0.08 | -0.28 | 28.71 | 28.71 | 28.71 | 905 |
| 1732141740 | 28.792 | -0.08 | -0.27 | 27.591 | 30.719 | 27.591 | 4807 |
| 1732054800 | 28.871 | -0.37 | -1.27 | 30.362 | 30.726 | 27.814 | 7835 |
| 1731968640 | 29.241 | 0.03 | 0.11 | 27.955 | 31.195 | 27.955 | 7816 |
| 1731709260 | 29.21 | -0.14 | -0.48 | 28.405 | 31.245 | 28.405 | 1483 |
| 1731622800 | 29.35 | -0.29 | -0.98 | 28.21 | 31.49 | 28.21 | 2238 |
| 1731536760 | 29.64 | 0.6 | 2.07 | 28.755 | 29.64 | 28.755 | 873 |
| 1731450480 | 29.038 | -1.71 | -5.57 | 29.065 | 32.331 | 29.038 | 1385 |
| 1731363600 | 30.75 | 0.15 | 0.49 | 29.215 | 32.534999 | 29.215 | 1320 |
| 1731104400 | 30.6 | 0.98 | 3.31 | 29.663 | 32.567 | 29.663 | 5410 |
| 1731018540 | 29.62 | -0.1 | -0.34 | 31.136 | 31.136 | 27.904 | 1732 |
| 1730931600 | 29.72 | -0.52 | -1.72 | 28.805 | 29.72 | 28.805 | 1650 |
| 1730845680 | 30.24 | 0.29 | 0.97 | 28.964 | 32.276 | 28.964 | 2968 |
| 1730759160 | 29.95 | 0.05 | 0.17 | 28.605 | 31.445 | 28.605 | 1916 |
| 1730496420 | 29.9 | -0.25 | -0.83 | 28.405 | 31.245 | 28.405 | 998 |
| 1730409780 | 30.15 | -2.3 | -7.09 | 28.41 | 31.29 | 28.41 | 4217 |
| 1730323500 | 32.45 | -1.19 | -3.52 | 34.77 | 34.77 | 32.45 | 1048 |
| 1730237280 | 33.635 | 0 | 0.00 | 33.635 | 33.635 | 33.635 | 0 |
| 1730150880 | 33.635 | 2.39 | 7.63 | 33.635 | 33.635 | 33.635 | 432 |
| 1729891500 | 31.25 | -0.85 | -2.65 | 30.615 | 31.25 | 30.615 | 1584 |
| 1729805160 | 32.1 | 0.13 | 0.41 | 33.785 | 33.785 | 30.865 | 874 |
| 1729718940 | 31.97 | -0.84 | -2.56 | 33.785 | 33.785 | 30.865 | 6228 |
| 1729632300 | 32.81 | 0.06 | 0.18 | 31.46 | 34.073 | 31.46 | 3379 |
| 1729545600 | 32.75 | -0.49 | -1.47 | 34.605 | 34.605 | 31.845 | 1364 |
| 1729286400 | 33.24 | -0.11 | -0.33 | 33.24 | 35.96 | 33.24 | 1040 |
| 1729200000 | 33.35 | -0.04 | -0.13 | 33.9 | 33.9 | 33.235999 | 768 |
| 1729114080 | 33.394 | 0 | 0.00 | 33.394 | 33.394 | 33.394 | 0 |
| 1729027680 | 33.394 | -2.11 | -5.93 | 33.394 | 33.394 | 33.394 | 648 |
| 1728940980 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1728681780 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1728595380 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1728508980 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1728422580 | 35.5 | 0.8 | 2.31 | 35.5 | 35.5 | 35.5 | 449 |
| 1728336000 | 34.7 | -0.42 | -1.20 | 33.229 | 36.501 | 33.226999 | 1512 |
| 1728077220 | 35.12 | 1.79 | 5.38 | 36.92 | 36.92 | 33.88 | 1651 |
| 1727990760 | 33.327 | -2.88 | -7.96 | 33.33 | 36.743 | 33.327 | 1326 |
| 1727904000 | 36.21 | -0.04 | -0.11 | 37.21 | 37.21 | 34.09 | 3367 |
| 1727818140 | 36.25 | -2.9 | -7.41 | 38.715 | 38.715 | 35.212 | 3115 |
| 1727731380 | 39.15 | 2.71 | 7.43 | 39.15 | 39.15 | 39.15 | 1050 |
| 1727472000 | 36.442 | -0.76 | -2.04 | 39.039 | 39.039 | 36.442 | 1047 |
| 1727386200 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 732 |
| 1727299200 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
| 1727212800 | 37.2 | 1.19 | 3.30 | 38.927 | 38.927 | 37.2 | 910 |
| 1727126400 | 36.01 | 0 | 0.00 | 36.01 | 36.01 | 36.01 | 0 |
| 1726867200 | 36.01 | -0.74 | -2.01 | 34.231 | 36.01 | 34.231 | 2867 |
| 1726781220 | 36.75 | 0.3 | 0.82 | 38.702 | 38.702 | 36.62 | 1647 |
| 1726694640 | 36.45 | 0 | 0.00 | 36.45 | 36.45 | 36.45 | 0 |
| 1726608240 | 36.45 | 1.04 | 2.94 | 38.431 | 38.431 | 36.45 | 510 |
| 1726521720 | 35.41 | 0.49 | 1.40 | 36.585 | 36.585 | 35.41 | 4980 |
| 1726262940 | 34.92 | -1.5 | -4.12 | 37.255 | 37.255 | 33.694 | 23812 |
| 1726176540 | 36.42 | 0.42 | 1.17 | 38.06 | 38.06 | 34.54 | 3789 |
| 1726090140 | 36 | -0.25 | -0.69 | 36 | 36 | 36 | 754 |
| 1726003500 | 36.25 | 0 | 0.00 | 34.837 | 36.25 | 34.837 | 1675 |
| 1725917160 | 36.25 | 0.65 | 1.83 | 38.305 | 38.305 | 36.1 | 3038 |
| 1725658020 | 35.6 | 0.55 | 1.57 | 37.225 | 37.225 | 35.6 | 878 |
| 1725571440 | 35.05 | 0 | 0.00 | 35.05 | 35.05 | 35.05 | 0 |
| 1725485040 | 35.05 | 1.15 | 3.39 | 35.67 | 35.698 | 33.43 | 1966 |
| 1725398880 | 33.9 | -0.1 | -0.29 | 35.535 | 35.535 | 33.015 | 2682 |
| 1725053340 | 34 | 0.3 | 0.89 | 34 | 34 | 34 | 408 |
| 1724966400 | 33.7 | -1.05 | -3.02 | 36.146 | 36.146 | 32.311999 | 1355 |
| 1724880480 | 34.75 | 0 | 0.00 | 34.75 | 34.75 | 34.75 | 0 |
| 1724794080 | 34.75 | 0.5 | 1.46 | 36.517 | 36.517 | 34.75 | 760 |
| 1724707740 | 34.25 | -1.41 | -3.95 | 32.561999 | 36.195 | 32.561999 | 1492 |
| 1724448540 | 35.66 | 0 | 0.00 | 35.66 | 35.66 | 35.66 | 0 |
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
