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 | -1.7289 | -5.33793984976 | 32.3889 | 33.85 | 28.17 | 1161890 | 31.24038366 | CS |
| 4 | -8.14 | -20.9793814433 | 38.8 | 44.86 | 26.8 | 1871938 | 35.66650961 | CS |
| 12 | -3.04 | -9.02077151335 | 33.7 | 44.86 | 26.8 | 1401813 | 34.57698273 | CS |
| 26 | 8.11 | 35.9645232816 | 22.55 | 44.86 | 17.5814 | 1203333 | 31.77475747 | CS |
| 52 | 2.46 | 8.72340425532 | 28.2 | 44.86 | 14.89 | 1053816 | 26.66091341 | CS |
| 156 | 21.44 | 232.537960954 | 9.22 | 44.86 | 5.4 | 1181458 | 21.75291606 | CS |
| 260 | 0 | 0 | 0 | 30.82 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180500 | 29.82 | -0.3 | -1.00 | 30.03 | 30.17 | 29.5567 | 990228 |
| 1726094100 | 30.12 | 1.28 | 4.44 | 28.97 | 30.19 | 28.64 | 953192 |
| 1726007700 | 28.84 | 0.16 | 0.56 | 28.79 | 28.87 | 28.17 | 926226 |
| 1725921300 | 28.68 | 0.17 | 0.60 | 28.89 | 29.27 | 28.67 | 1218743 |
| 1725662100 | 28.51 | -1.06 | -3.58 | 29.34 | 29.4 | 28.4 | 1265851 |
| 1725575700 | 29.57 | -0.12 | -0.40 | 29.08 | 30.18 | 29.06 | 1068604 |
| 1725489300 | 29.69 | 0.09 | 0.30 | 29.37 | 30.49 | 29.1 | 1765552 |
| 1725402900 | 29.6 | -3.3 | -10.03 | 31.79 | 31.79 | 29.4801 | 1867712 |
| 1725057300 | 32.9 | 0.17 | 0.52 | 33.509999 | 33.509999 | 32.45 | 2291906 |
| 1724970900 | 32.729999 | 0.1 | 0.31 | 32.59 | 33.69 | 32.53 | 1043304 |
| 1724884500 | 32.63 | -0.41 | -1.24 | 32.84 | 33.13 | 31.97 | 983928 |
| 1724798100 | 33.04 | 0.08 | 0.24 | 32.7 | 33.15 | 32.195 | 721208 |
| 1724711700 | 32.96 | -0.41 | -1.23 | 33.32 | 33.549999 | 32.83 | 957696 |
| 1724452500 | 33.369999 | 1.21 | 3.76 | 32.7 | 33.63 | 32.42 | 1007990 |
| 1724366100 | 32.159999 | -1.03 | -3.10 | 33.5 | 33.85 | 32.09 | 1184565 |
| 1724279700 | 33.189999 | 0.79 | 2.44 | 32.759999 | 33.5 | 32.49 | 1014158 |
| 1724193300 | 32.4 | -0.67 | -2.03 | 33.04 | 33.095 | 31.88 | 1077208 |
| 1724106900 | 33.07 | 0.51 | 1.57 | 32.975 | 33.125 | 31.85 | 852907 |
| 1723847700 | 32.56 | -0.31 | -0.94 | 32.3889 | 32.8508 | 32.24 | 884941 |
| 1723761300 | 32.869999 | 1.04 | 3.27 | 32.5 | 33.08 | 32.159999 | 1166479 |
| 1723674900 | 31.83 | -0.33 | -1.03 | 32.64 | 32.64 | 31.37 | 1312726 |
| 1723588500 | 32.159999 | 0.72 | 2.29 | 31.67 | 32.24 | 31.44 | 1309074 |
| 1723502100 | 31.44 | -0.31 | -0.98 | 31.62 | 31.8 | 31.08 | 1799737 |
| 1723242900 | 31.75 | 1.36 | 4.48 | 30.44 | 31.87 | 30.42 | 2840327 |
| 1723156500 | 30.39 | 1.86 | 6.52 | 29.46 | 30.56 | 28.81 | 1423402 |
| 1723070100 | 28.53 | -0.06 | -0.21 | 29.61 | 29.82 | 28.165 | 2032228 |
| 1722983700 | 28.59 | 0.5 | 1.78 | 28.21 | 29.245 | 27.78 | 1820796 |
| 1722897300 | 28.09 | -0.54 | -1.89 | 26.92 | 29.02 | 26.8 | 1843873 |
| 1722638100 | 28.63 | -1.38 | -4.60 | 28.51 | 29.26 | 28.06 | 2537879 |
| 1722551700 | 30.01 | -2.65 | -8.11 | 31.75 | 32.52 | 29.42 | 2505231 |
| 1722465300 | 32.659999 | 2.15 | 7.05 | 31.82 | 32.71 | 31.43 | 2800946 |
| 1722378900 | 30.51 | -7.09 | -18.86 | 34.97 | 35.855 | 29.4 | 6439346 |
| 1722292500 | 37.6 | -0.55 | -1.44 | 38.56 | 39.15 | 37.355 | 2855595 |
| 1722033300 | 38.15 | -0.03 | -0.08 | 39.05 | 39.1481 | 37.67 | 1128257 |
| 1721946900 | 38.18 | -0.78 | -2.00 | 38.45 | 39.65 | 37.25 | 1857558 |
| 1721860500 | 38.96 | -2.13 | -5.18 | 40.125 | 40.39 | 38.9 | 1025531 |
| 1721774100 | 41.09 | -0.12 | -0.29 | 40.75 | 41.53 | 40.58 | 917647 |
| 1721687700 | 41.21 | 1.44 | 3.62 | 40.65 | 41.32 | 40.2201 | 561595 |
| 1721428500 | 39.77 | -1.64 | -3.96 | 40.9 | 41.39 | 39.685 | 1313399 |
| 1721342100 | 41.41 | 0.19 | 0.46 | 41.75 | 42.12 | 40.53 | 1457948 |
| 1721255700 | 41.22 | -3.46 | -7.74 | 42.38 | 42.5 | 41.02 | 2026380 |
| 1721169300 | 44.68 | 1.75 | 4.08 | 43.19 | 44.86 | 42.62 | 1575128 |
| 1721082900 | 42.93 | 0.81 | 1.92 | 42.85 | 43.66 | 42.16 | 1622304 |
| 1720823700 | 42.12 | 0.18 | 0.43 | 42.22 | 43 | 41.57 | 1135762 |
| 1720737300 | 41.94 | -1.48 | -3.41 | 44 | 44 | 41.91 | 1634137 |
| 1720650900 | 43.42 | 1.48 | 3.53 | 42.24 | 43.61 | 42.05 | 1655269 |
| 1720564500 | 41.94 | 1.19 | 2.92 | 40.9 | 42.13 | 40.81 | 1796911 |
| 1720478100 | 40.75 | 0.69 | 1.72 | 40.53 | 41.15 | 40.34 | 1165345 |
| 1720218900 | 40.06 | -0.24 | -0.60 | 40.32 | 40.49 | 39.45 | 1312355 |
| 1720040640 | 40.3 | 0.08 | 0.20 | 40.22 | 40.4338 | 39.71 | 1120070 |
| 1719959700 | 40.22 | -0.02 | -0.05 | 40.06 | 41.256 | 40.06 | 1256863 |
| 1719873300 | 40.24 | 0.22 | 0.55 | 40.4 | 41.86 | 39.59 | 1915015 |
| 1719614100 | 40.02 | 1.16 | 2.99 | 39.33 | 40.9278 | 39.11 | 16915233 |
| 1719527700 | 38.86 | -0.23 | -0.59 | 39.29 | 39.52 | 38.75 | 1508769 |
| 1719441300 | 39.09 | -0.08 | -0.20 | 38.96 | 40.12 | 38.65 | 2079746 |
| 1719354900 | 39.17 | 1.94 | 5.21 | 37.5 | 39.19 | 36.87 | 1924498 |
| 1719268500 | 37.23 | -1.13 | -2.95 | 38 | 38.9399 | 37.18 | 1930537 |
| 1719009300 | 38.36 | -1.02 | -2.59 | 38.8 | 39.175 | 37.5808 | 2972613 |
| 1718922900 | 39.38 | -0.71 | -1.77 | 40.205 | 40.53 | 39.11 | 2498533 |
| 1718750100 | 40.09 | 3.42 | 9.33 | 36.68 | 40.575 | 36.67 | 3614069 |
| 1718663700 | 36.67 | 1.81 | 5.19 | 34.92 | 36.83 | 34.59 | 1729186 |
| 1718404500 | 34.86 | -0.22 | -0.63 | 34.37 | 34.91 | 33.895 | 929249 |
| 1718318100 | 35.08 | -0.54 | -1.52 | 35.29 | 35.54 | 34.62 | 841139 |
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
