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 | 1.35 | 3.94621455715 | 34.21 | 36.13 | 32.81 | 12680 | 34.71023564 | CS |
| 4 | 7.52 | 26.8188302425 | 28.04 | 36.43 | 27.68 | 20717 | 32.60077448 | CS |
| 12 | 8.34 | 30.639235856 | 27.22 | 36.43 | 23.095 | 20917 | 28.20787196 | CS |
| 26 | -0.96 | -2.6286966046 | 36.52 | 37.075 | 23.095 | 16381 | 28.9072008 | CS |
| 52 | -5.07 | -12.478464189 | 40.63 | 41.3 | 23.095 | 16572 | 31.03452902 | CS |
| 156 | -9.27 | -20.6781173321 | 44.83 | 91.9815 | 21.65 | 39650 | 48.31070515 | CS |
| 260 | 30.98 | 676.419213974 | 4.58 | 91.9815 | 4.58 | 37917 | 37.86484328 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 35.56 | -0.43 | -1.19 | 36 | 36.13 | 35.39 | 28071 |
| 1721946900 | 35.99 | 1.36 | 3.93 | 34.86 | 36 | 34.3012 | 12630 |
| 1721860500 | 34.63 | -0.46 | -1.31 | 34.81 | 35.45 | 34.63 | 13215 |
| 1721774100 | 35.09 | 0.85 | 2.48 | 34.01 | 35.35 | 34.01 | 15387 |
| 1721687700 | 34.24 | 0.94 | 2.82 | 33.59 | 34.5 | 33.009999 | 10977 |
| 1721428500 | 33.299999 | -0.9 | -2.63 | 34.21 | 34.21 | 32.81 | 11193 |
| 1721342100 | 34.2 | -0.98 | -2.79 | 34.99 | 35.52 | 33.67 | 11836 |
| 1721255700 | 35.18 | -0.59 | -1.65 | 35.72 | 36.43 | 33.9519 | 34016 |
| 1721169300 | 35.77 | 2.12 | 6.30 | 34.12 | 36.02 | 34.12 | 26385 |
| 1721082900 | 33.65 | 0.15 | 0.45 | 33.93 | 34.38 | 33.15 | 17441 |
| 1720823700 | 33.5 | 0.28 | 0.84 | 33.59 | 33.94 | 33.375 | 16157 |
| 1720737300 | 33.22 | 1.14 | 3.55 | 32.64 | 33.409999 | 32.36 | 19109 |
| 1720650900 | 32.08 | 0.81 | 2.59 | 31.14 | 32.54 | 31.14 | 39906 |
| 1720564500 | 31.27 | 0.45 | 1.46 | 30.9 | 31.53 | 30.56 | 39645 |
| 1720478100 | 30.82 | 0.52 | 1.72 | 30.53 | 30.84 | 30.31 | 16264 |
| 1720218900 | 30.3 | -0.05 | -0.16 | 30.24 | 30.51 | 29.52 | 30294 |
| 1720040640 | 30.35 | 0.25 | 0.83 | 30.35 | 30.35 | 29.69 | 11378 |
| 1719959700 | 30.1 | 1.58 | 5.54 | 28.86 | 30.18 | 28.73 | 13429 |
| 1719873300 | 28.52 | 1.61 | 5.98 | 28.04 | 28.7 | 27.68 | 33644 |
| 1719614100 | 26.91 | 0 | 0.00 | 26.91 | 26.91 | 26.91 | 0 |
| 1719527700 | 26.91 | 0.67 | 2.55 | 26.42 | 27.05 | 26.42 | 19995 |
| 1719441300 | 26.24 | 0.12 | 0.46 | 25.95 | 26.64 | 25.74 | 14526 |
| 1719354900 | 26.12 | -1.33 | -4.85 | 27.4 | 27.4 | 25.75 | 14747 |
| 1719268500 | 27.45 | -0.31 | -1.12 | 27.9 | 28.08 | 27.18 | 11047 |
| 1719009300 | 27.76 | 0.47 | 1.72 | 27.09 | 28 | 26.99 | 25904 |
| 1718922900 | 27.29 | -0.25 | -0.91 | 27.37 | 27.7446 | 27.18 | 6128 |
| 1718750100 | 27.54 | 0.01 | 0.04 | 27.59 | 27.71 | 26.2594 | 15389 |
| 1718663700 | 27.53 | 1.03 | 3.89 | 26.38 | 27.83 | 26.29 | 23399 |
| 1718404500 | 26.5 | -0.16 | -0.60 | 26.32 | 26.68 | 25.79 | 21372 |
| 1718318100 | 26.66 | -0.32 | -1.19 | 26.85 | 26.85 | 26.4 | 6828 |
| 1718231700 | 26.98 | 0.01 | 0.04 | 27 | 27.51 | 26.84 | 16398 |
| 1718145300 | 26.97 | 0.31 | 1.16 | 26.58 | 26.97 | 26.132 | 9229 |
| 1718058900 | 26.66 | 0.04 | 0.15 | 26.47 | 26.66 | 26.11 | 12497 |
| 1717799700 | 26.62 | 0.18 | 0.68 | 26.71 | 26.84 | 26.4606 | 15573 |
| 1717713300 | 26.44 | -0.51 | -1.89 | 26.95 | 27.02 | 26.025 | 11295 |
| 1717626900 | 26.95 | 0.5 | 1.89 | 26.53 | 27.03 | 25.9101 | 9786 |
| 1717540500 | 26.45 | 0.25 | 0.95 | 26.2 | 26.45 | 26.11 | 11466 |
| 1717454100 | 26.2 | 0.5 | 1.95 | 25.97 | 26.5 | 25.7 | 21682 |
| 1717194900 | 25.7 | -0.34 | -1.31 | 25.97 | 26.58 | 25.14 | 131521 |
| 1717108500 | 26.04 | 0.35 | 1.36 | 26.08 | 26.51 | 25.65 | 14263 |
| 1717022100 | 25.69 | -1.19 | -4.43 | 26.39 | 26.9886 | 25.4317 | 19444 |
| 1716935700 | 26.88 | 1.4 | 5.49 | 25.65 | 27.295 | 25.65 | 26981 |
| 1716590100 | 25.48 | 0.5 | 2.00 | 25.14 | 25.89 | 24.8434 | 15114 |
| 1716503700 | 24.98 | 0.08 | 0.32 | 24.91 | 25.25 | 24.63 | 23468 |
| 1716417300 | 24.9 | -0.45 | -1.78 | 24.93 | 25.13 | 24.24 | 13566 |
| 1716330900 | 25.35 | 0.45 | 1.81 | 25.05 | 25.5 | 24.9 | 19473 |
| 1716244500 | 24.9 | 0.74 | 3.06 | 24.15 | 25.52 | 24.02 | 31078 |
| 1715985300 | 24.16 | 0.22 | 0.92 | 24.24 | 25.1 | 24 | 23063 |
| 1715898900 | 23.94 | -1.43 | -5.64 | 25.3 | 25.36 | 23.095 | 69068 |
| 1715812500 | 25.37 | -1.83 | -6.73 | 27.27 | 27.38 | 25.11 | 35749 |
| 1715726100 | 27.2 | -0.96 | -3.41 | 28.43 | 28.65 | 27.07 | 16582 |
| 1715639700 | 28.16 | -0.75 | -2.59 | 28.91 | 30.7499 | 28 | 22145 |
| 1715380500 | 28.91 | -0.01 | -0.03 | 28.88 | 28.91 | 28.135 | 8764 |
| 1715294100 | 28.92 | 0.73 | 2.59 | 27.99 | 28.92 | 27.21 | 15006 |
| 1715207700 | 28.19 | 0.37 | 1.33 | 27.67 | 28.19 | 27.6 | 9866 |
| 1715121300 | 27.82 | 0.37 | 1.35 | 27.57 | 28.73 | 27.57 | 18057 |
| 1715034900 | 27.45 | 0.42 | 1.55 | 27.05 | 27.9467 | 27.05 | 5526 |
| 1714775700 | 27.03 | 0.22 | 0.82 | 27.22 | 28.35 | 26.82 | 12458 |
| 1714689300 | 26.81 | 0.05 | 0.19 | 26.76 | 27.3 | 26.13 | 18407 |
| 1714602900 | 26.76 | 0.31 | 1.17 | 26.47 | 27.01 | 26.31 | 9600 |
| 1714516500 | 26.45 | -1 | -3.64 | 27.59 | 27.63 | 26.45 | 21768 |
| 1714430100 | 27.45 | 0.34 | 1.25 | 26.93 | 27.5 | 26.93 | 14202 |
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
