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 | 0 | 37.06 | 38.85 | 33.65 | 295245 | 35.60523224 | CS |
| 4 | 12.06 | 48.24 | 25 | 38.85 | 23.72 | 304389 | 31.50561512 | CS |
| 12 | 10.3 | 38.490284006 | 26.76 | 38.85 | 22.26 | 313642 | 26.51907218 | CS |
| 26 | 13.21 | 55.3878406709 | 23.85 | 38.85 | 18.49 | 336446 | 24.50055559 | CS |
| 52 | 19.5 | 111.047835991 | 17.56 | 38.85 | 13.36 | 299714 | 21.98911593 | CS |
| 156 | 11.41 | 44.4834307992 | 25.65 | 38.85 | 13.36 | 253806 | 23.80356296 | CS |
| 260 | -17.44 | -32 | 54.5 | 56.72 | 9.16 | 331513 | 22.02214518 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 37.06 | -0.17 | -0.46 | 37.71 | 38.85 | 36.89 | 288205 |
| 1721946900 | 37.23 | 0.33 | 0.89 | 37.22 | 38.82 | 36.83 | 260617 |
| 1721860500 | 36.9 | -0.06 | -0.16 | 36.48 | 37.5 | 35.87 | 152656 |
| 1721774100 | 36.96 | 1.25 | 3.50 | 35.35 | 37.29 | 34.9042 | 229044 |
| 1721687700 | 35.71 | 2.01 | 5.96 | 34.34 | 35.75 | 33.87 | 327062 |
| 1721428500 | 33.7 | -0.75 | -2.18 | 37.06 | 37.285 | 33.65 | 506848 |
| 1721342100 | 34.45 | -0.01 | -0.03 | 34.64 | 36.21 | 34.11 | 400204 |
| 1721255700 | 34.46 | -0.02 | -0.06 | 34.24 | 34.86 | 33.22 | 540022 |
| 1721169300 | 34.48 | 1.77 | 5.41 | 33 | 34.97 | 32.805 | 501948 |
| 1721082900 | 32.71 | 2.61 | 8.67 | 30.26 | 32.99 | 29.5 | 321898 |
| 1720823700 | 30.1 | -0.22 | -0.73 | 30.52 | 31.52 | 29.955 | 335078 |
| 1720737300 | 30.32 | 3.03 | 11.10 | 27.58 | 30.67 | 27.07 | 339393 |
| 1720650900 | 27.29 | 1.51 | 5.86 | 26 | 27.32 | 25.84 | 192041 |
| 1720564500 | 25.78 | 0.31 | 1.22 | 25.54 | 25.85 | 24.95 | 230366 |
| 1720478100 | 25.47 | 0.72 | 2.91 | 24.88 | 25.98 | 24.83 | 271693 |
| 1720218900 | 24.75 | -0.15 | -0.60 | 24.9 | 25.04 | 24.39 | 148546 |
| 1720040640 | 24.9 | 0.96 | 4.01 | 24.59 | 25.45 | 24.31 | 281290 |
| 1719959700 | 23.94 | -0.67 | -2.72 | 24.42 | 24.76 | 23.72 | 249151 |
| 1719873300 | 24.61 | -0.19 | -0.77 | 25 | 25.3334 | 24.4 | 191145 |
| 1719614100 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1719527700 | 24.8 | 0.58 | 2.39 | 24.36 | 24.85 | 23.86 | 119278 |
| 1719441300 | 24.22 | 0.37 | 1.55 | 23.86 | 24.3 | 23.39 | 291110 |
| 1719354900 | 23.85 | -0.2 | -0.83 | 23.92 | 24.09 | 23.63 | 203439 |
| 1719268500 | 24.05 | 0.05 | 0.21 | 24.05 | 24.39 | 23.58 | 217765 |
| 1719009300 | 24 | 1.07 | 4.67 | 23.17 | 24.6167 | 23.17 | 1223996 |
| 1718922900 | 22.93 | 0.04 | 0.17 | 22.97 | 23.3 | 22.26 | 479251 |
| 1718750100 | 22.89 | -0.49 | -2.10 | 23.16 | 23.16 | 22.36 | 322144 |
| 1718663700 | 23.38 | -0.39 | -1.64 | 23.81 | 23.93 | 22.87 | 181939 |
| 1718404500 | 23.77 | -0.48 | -1.98 | 24.01 | 24.26 | 23.48 | 155791 |
| 1718318100 | 24.25 | 0.15 | 0.62 | 23.98 | 24.55 | 23.71 | 193034 |
| 1718231700 | 24.1 | 0.45 | 1.90 | 24.15 | 24.93 | 23.64 | 480591 |
| 1718145300 | 23.65 | 0.04 | 0.17 | 23.43 | 24.4 | 22.94 | 433142 |
| 1718058900 | 23.61 | 0.18 | 0.77 | 23.12 | 23.88 | 23.02 | 423747 |
| 1717799700 | 23.43 | -0.48 | -2.01 | 23.84 | 24.09 | 23.17 | 314279 |
| 1717713300 | 23.91 | -1.01 | -4.05 | 24.84 | 25.0423 | 23.73 | 326113 |
| 1717626900 | 24.92 | 1.19 | 5.01 | 23.8 | 24.97 | 23.42 | 289083 |
| 1717540500 | 23.73 | 0.26 | 1.11 | 23.47 | 24.05 | 23.3 | 334819 |
| 1717454100 | 23.47 | -0.47 | -1.96 | 24.28 | 25.01 | 23.15 | 345423 |
| 1717194900 | 23.94 | 0.29 | 1.23 | 23.8 | 24.82 | 23.66 | 292681 |
| 1717108500 | 23.65 | 0.2 | 0.85 | 23.67 | 23.88 | 23.245 | 183631 |
| 1717022100 | 23.45 | 0.09 | 0.39 | 22.86 | 23.58 | 22.79 | 201616 |
| 1716935700 | 23.36 | -0.55 | -2.30 | 23.98 | 24.335 | 23.28 | 243515 |
| 1716590100 | 23.91 | -1.05 | -4.21 | 24.91 | 25.22 | 23.87 | 271939 |
| 1716503700 | 24.96 | -0.08 | -0.32 | 25 | 25.03 | 24.14 | 276389 |
| 1716417300 | 25.04 | 1.09 | 4.55 | 23.72 | 25.815 | 23.72 | 376689 |
| 1716330900 | 23.95 | -1.06 | -4.24 | 24.93 | 25.83 | 23.88 | 433686 |
| 1716244500 | 25.01 | -0.06 | -0.24 | 25.04 | 25.27 | 24.66 | 529193 |
| 1715985300 | 25.07 | -0.4 | -1.57 | 25.43 | 25.43 | 24.51 | 190839 |
| 1715898900 | 25.47 | -0.13 | -0.51 | 25.33 | 25.78 | 25.04 | 184130 |
| 1715812500 | 25.6 | 0.34 | 1.35 | 25.66 | 26.22 | 25.2201 | 215863 |
| 1715726100 | 25.26 | 1.27 | 5.29 | 24.24 | 25.44 | 24.085 | 272554 |
| 1715639700 | 23.99 | 0.58 | 2.48 | 23.46 | 24.7 | 23.4125 | 433285 |
| 1715380500 | 23.41 | -2.82 | -10.75 | 26.14 | 26.14 | 23.23 | 325459 |
| 1715294100 | 26.23 | 0.48 | 1.86 | 25.77 | 26.58 | 25.37 | 226338 |
| 1715207700 | 25.75 | 0.07 | 0.27 | 25.36 | 26.01 | 25.2316 | 244164 |
| 1715121300 | 25.68 | -0.09 | -0.35 | 25.97 | 26.5 | 25.168 | 320769 |
| 1715034900 | 25.77 | -0.81 | -3.05 | 26.6 | 26.92 | 25.29 | 195199 |
| 1714775700 | 26.58 | 0.24 | 0.91 | 26.76 | 27.02 | 25.64 | 332065 |
| 1714689300 | 26.34 | 0.32 | 1.23 | 26.02 | 26.74 | 24.75 | 324822 |
| 1714602900 | 26.02 | 1.68 | 6.90 | 24.38 | 26.35 | 24.38 | 794807 |
| 1714516500 | 24.34 | 3.04 | 14.27 | 21.26 | 24.5 | 21.02 | 1100993 |
| 1714430100 | 21.3 | 0.3 | 1.43 | 21.02 | 22.74 | 21.02 | 719618 |
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
