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 | -2.225 | -7.94217383545 | 28.015 | 28.53 | 25.79 | 368049 | 27.1865115 | CS |
| 4 | -4.17 | -13.9185580774 | 29.96 | 31.07 | 25.79 | 263564 | 28.56416423 | CS |
| 12 | -19.49 | -43.0432862191 | 45.28 | 46.31 | 25.79 | 279991 | 33.89125674 | CS |
| 26 | -8.18 | -24.0800706506 | 33.97 | 47.38 | 25.79 | 322281 | 36.41034531 | CS |
| 52 | -4.38 | -14.5177328472 | 30.17 | 47.38 | 24.22 | 343426 | 35.24803247 | CS |
| 156 | -32.98 | -56.1170665305 | 58.77 | 89.19 | 23.14 | 243517 | 36.38537135 | CS |
| 260 | 17.74 | 220.372670807 | 8.05 | 89.19 | 7.47 | 175471 | 37.13454052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 25.79 | -0.26 | -1.00 | 25.96 | 26.44 | 25.58 | 555465 |
| 1734651300 | 26.05 | -1 | -3.70 | 27.13 | 27.48 | 25.82 | 558103 |
| 1734564900 | 27.05 | -0.2 | -0.73 | 27.51 | 28.135 | 26.75 | 315834 |
| 1734478500 | 27.25 | -0.75 | -2.68 | 27.79 | 28.16 | 27.19 | 335481 |
| 1734392100 | 28 | -0.42 | -1.48 | 28.36 | 28.42 | 27.6 | 328552 |
| 1734132900 | 28.42 | 0.23 | 0.82 | 27.91 | 28.53 | 27.27 | 319701 |
| 1734046500 | 28.19 | -0.14 | -0.49 | 28.11 | 28.83 | 27.83 | 246805 |
| 1733960100 | 28.33 | -0.27 | -0.94 | 28.56 | 28.99 | 28.25 | 258974 |
| 1733873700 | 28.6 | -0.2 | -0.69 | 28.64 | 28.945 | 28.39 | 165260 |
| 1733787300 | 28.8 | 0.05 | 0.17 | 28.79 | 29.93 | 28.72 | 231386 |
| 1733528100 | 28.75 | -1.36 | -4.52 | 30.11 | 30.2541 | 27.91 | 529532 |
| 1733441700 | 30.11 | 0.35 | 1.18 | 29.79 | 30.33 | 29.53 | 164695 |
| 1733355300 | 29.76 | 0.05 | 0.17 | 29.48 | 30.5 | 29.25 | 256366 |
| 1733268900 | 29.71 | -0.28 | -0.93 | 30.08 | 30.08 | 29.42 | 194646 |
| 1733182500 | 29.99 | -0.31 | -1.02 | 30.35 | 30.35 | 29.355 | 179217 |
| 1732917840 | 30.3 | -0.18 | -0.59 | 30.5 | 31.07 | 30.1558 | 85329 |
| 1732750500 | 30.48 | 0.61 | 2.04 | 30.22 | 30.93 | 30.03 | 246665 |
| 1732664100 | 29.87 | -0.36 | -1.19 | 29.98 | 30.16 | 29.59 | 192727 |
| 1732577700 | 30.23 | 0.49 | 1.65 | 29.82 | 30.3503 | 29.25 | 222842 |
| 1732318500 | 29.74 | -0.17 | -0.57 | 29.96 | 29.96 | 29.15 | 231847 |
| 1732232100 | 29.91 | -0.92 | -2.98 | 30.85 | 31 | 29.84 | 208516 |
| 1732145700 | 30.83 | 0.74 | 2.46 | 29.96 | 31 | 29.69 | 302948 |
| 1732059300 | 30.09 | 1.2 | 4.15 | 28.82 | 30.45 | 28.57 | 427371 |
| 1731972900 | 28.89 | -0.01 | -0.03 | 29 | 29.3369 | 28.75 | 330126 |
| 1731713700 | 28.9 | -0.65 | -2.20 | 29.92 | 30.2502 | 28.5003 | 300130 |
| 1731627300 | 29.55 | -0.7 | -2.31 | 30.14 | 30.415 | 29.19 | 339582 |
| 1731540900 | 30.25 | -0.19 | -0.62 | 30.63 | 31.48 | 29.98 | 414784 |
| 1731454500 | 30.44 | -0.87 | -2.78 | 30.82 | 31.64 | 30.3 | 380214 |
| 1731368100 | 31.31 | -0.27 | -0.85 | 31.41 | 31.41 | 29.53 | 622942 |
| 1731108900 | 31.58 | -0.01 | -0.03 | 31.86 | 32.895 | 31.08 | 793767 |
| 1731022500 | 31.59 | -6.04 | -16.05 | 33.45 | 35.99 | 31.32 | 1377452 |
| 1730936100 | 37.63 | -0.01 | -0.03 | 36.8 | 38.36 | 36.73 | 299130 |
| 1730849700 | 37.64 | -0.21 | -0.55 | 38.03 | 38.565 | 37.59 | 198273 |
| 1730763300 | 37.85 | 0.57 | 1.53 | 37.4 | 38.12 | 37.22 | 187070 |
| 1730500500 | 37.28 | -1.57 | -4.04 | 39.19 | 39.35 | 36.88 | 420541 |
| 1730414100 | 38.85 | -0.25 | -0.64 | 38.85 | 39.13 | 38.44 | 333192 |
| 1730327700 | 39.1 | -0.19 | -0.48 | 39.08 | 39.77 | 39.005 | 107517 |
| 1730241300 | 39.29 | -0.28 | -0.71 | 39.34 | 39.87 | 38.87 | 122757 |
| 1730154900 | 39.57 | 0.52 | 1.33 | 39.33 | 39.81 | 39.29 | 100395 |
| 1729895700 | 39.05 | -0.49 | -1.24 | 39.69 | 40.17 | 38.84 | 148201 |
| 1729809300 | 39.54 | 0.01 | 0.03 | 39.86 | 40.1089 | 39.17 | 242465 |
| 1729722900 | 39.53 | -1.6 | -3.89 | 40.9 | 41.05 | 39.09 | 311675 |
| 1729636500 | 41.13 | -0.57 | -1.37 | 41.77 | 42.12 | 41.13 | 143746 |
| 1729550100 | 41.7 | -1.85 | -4.25 | 43.97 | 44 | 41.49 | 211241 |
| 1729290900 | 43.55 | 0.93 | 2.18 | 42.89 | 44.6411 | 42.695 | 225553 |
| 1729204500 | 42.62 | -0.16 | -0.37 | 42.87 | 42.95 | 42.015 | 135700 |
| 1729118100 | 42.78 | 1.32 | 3.18 | 41.92 | 43.18 | 41.55 | 159438 |
| 1729031700 | 41.46 | -0.45 | -1.07 | 41.93 | 42.36 | 41.43 | 135827 |
| 1728945300 | 41.91 | -0.02 | -0.05 | 41.79 | 42.16 | 41.3992 | 71708 |
| 1728686100 | 41.93 | 0.59 | 1.43 | 41.44 | 42.25 | 41.77 | 197858 |
| 1728599700 | 41.34 | 0.56 | 1.37 | 40.94 | 41.34 | 40.2604 | 213246 |
| 1728513300 | 40.78 | -0.84 | -2.02 | 41.45 | 41.5 | 40.6 | 176645 |
| 1728426900 | 41.62 | -0.66 | -1.56 | 42 | 42.08 | 41.02 | 270696 |
| 1728340500 | 42.28 | -1.74 | -3.95 | 43.94 | 44.14 | 41.3702 | 259229 |
| 1728081300 | 44.02 | -0.58 | -1.30 | 45.1 | 45.385 | 44 | 237870 |
| 1727994900 | 44.6 | -0.08 | -0.18 | 44.27 | 44.61 | 43.93 | 232463 |
| 1727908500 | 44.68 | 0.25 | 0.56 | 44.32 | 44.98 | 43.92 | 253240 |
| 1727822100 | 44.43 | 0.27 | 0.61 | 44.34 | 44.53 | 43.2 | 293836 |
| 1727735700 | 44.16 | -0.83 | -1.84 | 45.03 | 45.03 | 43.9 | 155165 |
| 1727476500 | 44.99 | 0.26 | 0.58 | 45.28 | 46.31 | 44.775 | 262232 |
| 1727390100 | 44.73 | 1.19 | 2.73 | 44.05 | 45.065 | 43.85 | 206938 |
| 1727303700 | 43.54 | 0.59 | 1.37 | 42.87 | 43.63 | 42.807 | 223162 |
| 1727217300 | 42.95 | 0.08 | 0.19 | 42.87 | 43.61 | 42.39 | 265498 |
| 1727130900 | 42.87 | -0.18 | -0.42 | 43.08 | 43.41 | 42.5 | 291673 |
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
