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 | 2.5 | 8.8809946714 | 28.15 | 30.6466 | 27.74 | 760005 | 29.793427 | SP |
| 4 | 1.45 | 4.96575342466 | 29.2 | 30.6466 | 23.12 | 888883 | 27.31766536 | SP |
| 12 | -0.74 | -2.35743867474 | 31.39 | 35.74 | 23.12 | 613432 | 29.41095246 | SP |
| 26 | 10.27 | 50.3925417076 | 20.38 | 45.9 | 20.38 | 421781 | 30.63413876 | SP |
| 52 | 10.27 | 50.3925417076 | 20.38 | 45.9 | 20.38 | 421781 | 30.63413876 | SP |
| 156 | 10.27 | 50.3925417076 | 20.38 | 45.9 | 20.38 | 421781 | 30.63413876 | SP |
| 260 | 10.27 | 50.3925417076 | 20.38 | 45.9 | 20.38 | 421781 | 30.63413876 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 30.5 | 1.21 | 4.13 | 30.34 | 30.6466 | 30.17 | 679894 |
| 1721946600 | 29.29 | -0.68 | -2.27 | 29.6 | 30.0799 | 27.74 | 937363 |
| 1721860200 | 29.97 | -0.15 | -0.50 | 30.38 | 30.55 | 29.86 | 698951 |
| 1721773800 | 30.12 | -0.02 | -0.07 | 30.19 | 30.37 | 29.9 | 592661 |
| 1721687400 | 30.14 | 0.43 | 1.45 | 30 | 30.21 | 29.77 | 647662 |
| 1721428200 | 29.71 | 1.8 | 6.45 | 28.1919 | 29.765 | 28.17 | 788084 |
| 1721341800 | 27.91 | -0.41 | -1.45 | 28.8 | 28.8 | 27.38 | 509452 |
| 1721255400 | 28.32 | 0.13 | 0.46 | 28.1 | 28.42 | 27.9 | 523605 |
| 1721169000 | 28.19 | 0.14 | 0.50 | 28.17 | 28.22 | 27.99 | 481432 |
| 1721082600 | 28.05 | 1.39 | 5.21 | 27.69 | 28.1485 | 27.4794 | 948140 |
| 1720823400 | 26.66 | 0.62 | 2.38 | 25.95 | 27.0599 | 25.5606 | 774737 |
| 1720737000 | 26.04 | 0.78 | 3.09 | 26.57 | 26.71 | 25.6021 | 835134 |
| 1720650600 | 25.26 | 0.17 | 0.68 | 25.42 | 25.6999 | 25.06 | 686435 |
| 1720564200 | 25.09 | 0.24 | 0.97 | 25.22 | 25.2585 | 24.62 | 1093161 |
| 1720477800 | 24.85 | 0.26 | 1.06 | 25.11 | 25.25 | 24.31 | 1229939 |
| 1720218600 | 24.59 | -2.72 | -9.96 | 23.54 | 24.78 | 23.12 | 1588665 |
| 1720040640 | 27.31 | -0.33 | -1.19 | 27.31 | 27.7 | 26.72 | 1416392 |
| 1719959400 | 27.64 | -0.87 | -3.05 | 28.4 | 28.62 | 27.35 | 1126997 |
| 1719873000 | 28.51 | -0.38 | -1.32 | 29.2 | 29.5 | 28.3871 | 920723 |
| 1719613800 | 28.89 | -1.85 | -6.02 | 30.82 | 30.82 | 28.5101 | 1140873 |
| 1719527400 | 30.74 | 1.1 | 3.71 | 30.17 | 30.87 | 29.7501 | 591513 |
| 1719441000 | 29.64 | -0.49 | -1.63 | 29.89 | 30.23 | 29.41 | 503083 |
| 1719354600 | 30.13 | 2.06 | 7.34 | 28.86 | 30.13 | 28.4634 | 633995 |
| 1719268200 | 28.07 | -1.59 | -5.36 | 28.67 | 29.22 | 27.265 | 959468 |
| 1719009000 | 29.66 | 0.31 | 1.06 | 28.82 | 29.79 | 28.33 | 467688 |
| 1718922600 | 29.35 | 0.01 | 0.03 | 29.75 | 29.981 | 28.5369 | 778419 |
| 1718749800 | 29.34 | -0.51 | -1.71 | 29.34 | 29.89 | 28.92 | 620923 |
| 1718663400 | 29.85 | 0.39 | 1.32 | 29.59 | 30.57 | 28.35 | 828197 |
| 1718404200 | 29.46 | 0.23 | 0.79 | 29.75 | 30.13 | 28.8 | 615218 |
| 1718317800 | 29.23 | -2.17 | -6.91 | 31.29 | 31.29 | 28.5301 | 1417178 |
| 1718231400 | 31.4 | 0.96 | 3.15 | 31.61 | 32.6 | 31.14 | 489792 |
| 1718145000 | 30.44 | -0.9 | -2.87 | 30.37 | 30.53 | 29.206 | 804487 |
| 1718058600 | 31.34 | 0.32 | 1.03 | 30.95 | 31.94 | 30.5 | 610457 |
| 1717799400 | 31.02 | -0.67 | -2.11 | 31.91 | 32.0899 | 30.7 | 658381 |
| 1717713000 | 31.69 | -3.17 | -9.09 | 31.89 | 32 | 31.6523 | 717843 |
| 1717626600 | 34.86 | 0.42 | 1.22 | 34.8 | 35.3299 | 34.34 | 1462997 |
| 1717540200 | 34.44 | 0.11 | 0.32 | 34.33 | 34.6499 | 34.01 | 430440 |
| 1717453800 | 34.33 | 1.78 | 5.47 | 33.68 | 34.33 | 33.28 | 369301 |
| 1717194600 | 32.549999 | -0.51 | -1.54 | 34.13 | 34.38 | 31.0168 | 469311 |
| 1717108200 | 33.06 | -1.42 | -4.12 | 35.21 | 35.74 | 32.86 | 294685 |
| 1717021800 | 34.48 | -0.6 | -1.71 | 35.08 | 35.08 | 34.2 | 196903 |
| 1716935400 | 35.08 | 0.33 | 0.95 | 34.59 | 35.1769 | 34.055 | 327032 |
| 1716589800 | 34.75 | 2.27 | 6.99 | 32.59 | 34.75 | 32.2 | 196260 |
| 1716503400 | 32.479999 | -1.91 | -5.55 | 34.79 | 34.79 | 32.2 | 254338 |
| 1716417000 | 34.39 | 0.21 | 0.61 | 34.58 | 35.4499 | 33.83 | 197362 |
| 1716330600 | 34.18 | -1.04 | -2.95 | 35.67 | 35.67 | 33.95 | 243401 |
| 1716244200 | 35.22 | 2.75 | 8.47 | 33.02 | 35.32 | 32.15 | 352514 |
| 1715985000 | 32.47 | 0.63 | 1.98 | 32.03 | 32.54 | 31.25 | 293446 |
| 1715898600 | 31.84 | 0.07 | 0.22 | 31.92 | 31.95 | 31.6 | 150224 |
| 1715812200 | 31.77 | 0.82 | 2.65 | 31.6 | 31.88 | 31.38 | 220478 |
| 1715725800 | 30.95 | 0.81 | 2.69 | 30.13 | 30.99 | 29.8006 | 172430 |
| 1715639400 | 30.14 | 1.17 | 4.04 | 29.66 | 30.31 | 29.43 | 180902 |
| 1715380200 | 28.97 | -1.64 | -5.36 | 30.95 | 31.13 | 28.82 | 310004 |
| 1715293800 | 30.61 | 0.69 | 2.31 | 29.92 | 31.08 | 29.218 | 239090 |
| 1715207400 | 29.92 | -0.25 | -0.83 | 29.13 | 30.15 | 28.94 | 223682 |
| 1715121000 | 30.17 | -0.06 | -0.20 | 30.5 | 30.85 | 30 | 146172 |
| 1715034600 | 30.23 | -1.47 | -4.64 | 30.05 | 30.85 | 29.87 | 300505 |
| 1714775400 | 31.7 | 2.21 | 7.49 | 31.39 | 32.03 | 30.51 | 518455 |
| 1714689000 | 29.49 | 2.42 | 8.94 | 28.04 | 29.75 | 27.41 | 271210 |
| 1714602600 | 27.07 | -0.91 | -3.25 | 26.9 | 28.9597 | 26.57 | 285892 |
| 1714516200 | 27.98 | -4.75 | -14.51 | 31.26 | 31.3 | 27.89 | 570285 |
| 1714429800 | 32.729999 | 0.44 | 1.36 | 31.95 | 33.31 | 31.45 | 256211 |
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
