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 | -0.51 | -1.43661971831 | 35.5 | 37.95 | 28.04 | 57515 | 32.96327393 | CS |
| 4 | 5.69 | 19.4197952218 | 29.3 | 37.95 | 28.04 | 26765 | 32.73592085 | CS |
| 12 | 6.88 | 24.4752757026 | 28.11 | 37.95 | 25.8 | 16217 | 31.55572848 | CS |
| 26 | 9.81 | 38.95949166 | 25.18 | 37.95 | 23.35 | 11689 | 29.44704517 | CS |
| 52 | 9.77 | 38.7390959556 | 25.22 | 37.95 | 18.59 | 10295 | 26.86770723 | CS |
| 156 | -2.9 | -7.65373449459 | 37.89 | 40.81 | 18.59 | 10757 | 27.30459375 | CS |
| 260 | 5.99 | 20.6551724138 | 29 | 42.5 | 18.59 | 13353 | 29.5648823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 34.74 | 5.94 | 20.63 | 31.7 | 35.99 | 31.6 | 117754 |
| 1721946900 | 28.8 | -2.19 | -7.05 | 31.57 | 32.275 | 28.04 | 74165 |
| 1721860500 | 30.985 | -4.34 | -12.29 | 33.299999 | 33.299999 | 30.6901 | 37389 |
| 1721774100 | 35.325 | -0.92 | -2.54 | 35.21 | 36.8 | 34.88 | 19237 |
| 1721687700 | 36.245 | 2.03 | 5.92 | 35.5 | 37.95 | 34.4 | 39030 |
| 1721428500 | 34.22 | 0.22 | 0.65 | 35.01 | 35.97 | 33.0501 | 22961 |
| 1721342100 | 34 | 0 | 0.00 | 33.99 | 34 | 33.2417 | 13207 |
| 1721255700 | 34 | 0.91 | 2.75 | 32.21 | 34.0225 | 32.06 | 28570 |
| 1721169300 | 33.09 | 1.13 | 3.54 | 33.14 | 33.14 | 31.5 | 13546 |
| 1721082900 | 31.96 | -0.77 | -2.35 | 32.27 | 33.94 | 31.195 | 41982 |
| 1720823700 | 32.729999 | -0.05 | -0.14 | 32.759999 | 33 | 32 | 13877 |
| 1720737300 | 32.7761 | 2.25 | 7.36 | 30.545 | 33.24 | 30.545 | 13974 |
| 1720650900 | 30.53 | -1.57 | -4.89 | 31.67 | 32.229999 | 30.48 | 14242 |
| 1720564500 | 32.1 | -0.72 | -2.19 | 32.39 | 32.9899 | 31.24 | 4524 |
| 1720478100 | 32.82 | 0.39 | 1.20 | 31.99 | 32.999899 | 31.99 | 4556 |
| 1720218900 | 32.43 | 0.93 | 2.95 | 31.11 | 33.5 | 31.11 | 6178 |
| 1720040640 | 31.5 | 0.89 | 2.91 | 30.35 | 32.59 | 29.83 | 13287 |
| 1719959700 | 30.61 | 0.95 | 3.20 | 29.88 | 32.1815 | 29.73 | 20758 |
| 1719873300 | 29.66 | 0.36 | 1.23 | 29.3 | 29.75 | 29.3 | 9303 |
| 1719614100 | 29.3 | 1.3 | 4.64 | 28.88 | 29.98 | 28.11 | 11784 |
| 1719527700 | 28 | -4.46 | -13.74 | 32.15 | 33.0598 | 25.8 | 50495 |
| 1719441300 | 32.46 | 0.85 | 2.69 | 31.97 | 33.58 | 31.61 | 8642 |
| 1719354900 | 31.61 | -0.21 | -0.66 | 31.46 | 32.759999 | 31.46 | 4907 |
| 1719268500 | 31.82 | -1.08 | -3.28 | 33.32 | 33.76 | 31.32 | 14504 |
| 1719009300 | 32.9 | 0.77 | 2.40 | 32.02 | 33.4924 | 32.02 | 7917 |
| 1718922900 | 32.13 | -0.3 | -0.93 | 32.509999 | 33.27 | 31.5 | 19235 |
| 1718750100 | 32.43 | 3.41 | 11.75 | 31.67 | 34.39 | 30.42 | 37442 |
| 1718663700 | 29.02 | -3.53 | -10.84 | 32.549999 | 33.13 | 29 | 20148 |
| 1718404500 | 32.549999 | -3.13 | -8.76 | 35.79 | 35.79 | 32.549999 | 6895 |
| 1718318100 | 35.675 | -0.63 | -1.75 | 36.32 | 36.797 | 33 | 16123 |
| 1718231700 | 36.3099 | 4.31 | 13.47 | 32.189999 | 37.11 | 32.189999 | 20054 |
| 1718145300 | 32 | 2.25 | 7.56 | 29.65 | 32.14 | 29.4 | 25585 |
| 1718058900 | 29.75 | 0.75 | 2.59 | 29.58 | 29.92 | 28.89 | 10394 |
| 1717799700 | 29 | -0.5 | -1.69 | 29.09 | 29.5 | 28.75 | 11902 |
| 1717713300 | 29.5 | -0.01 | -0.03 | 29.49 | 29.92 | 28.8 | 4739 |
| 1717626900 | 29.5099 | 0.46 | 1.58 | 29.05 | 29.51 | 29 | 1529 |
| 1717540500 | 29.05 | -0.46 | -1.56 | 29.4 | 29.5 | 28.6 | 7164 |
| 1717454100 | 29.51 | 0.77 | 2.68 | 28.81 | 29.51 | 28.6001 | 3415 |
| 1717194900 | 28.74 | -0.38 | -1.29 | 29.14 | 29.14 | 28.71 | 1097 |
| 1717108500 | 29.115 | 0.11 | 0.40 | 28.75 | 29.402 | 28.75 | 1917 |
| 1717022100 | 29 | 0.11 | 0.38 | 29.22 | 29.4741 | 28.89 | 1771 |
| 1716935700 | 28.89 | -0.57 | -1.93 | 29.4 | 29.5 | 28.89 | 4055 |
| 1716590100 | 29.46 | 0.44 | 1.52 | 29.06 | 30.0099 | 29.06 | 6049 |
| 1716503700 | 29.02 | 0.02 | 0.07 | 29.02 | 29.5 | 29.01 | 2860 |
| 1716417300 | 29 | -0.18 | -0.62 | 29.39 | 29.39 | 28.51 | 2421 |
| 1716330900 | 29.18 | 0.12 | 0.41 | 29.06 | 29.255 | 28.875 | 2310 |
| 1716244500 | 29.06 | 1.52 | 5.52 | 27.33 | 29.685 | 27.33 | 13797 |
| 1715985300 | 27.54 | 0.04 | 0.15 | 27.25 | 29.45 | 27.25 | 5668 |
| 1715898900 | 27.5 | 0.88 | 3.29 | 27.95 | 29 | 26.6601 | 37490 |
| 1715812500 | 26.625 | -0.54 | -1.97 | 27 | 27.1 | 26 | 8144 |
| 1715726100 | 27.16 | -0.08 | -0.28 | 27.22 | 27.22 | 26.5 | 4935 |
| 1715639700 | 27.2351 | 0.47 | 1.74 | 26.41 | 27.5583 | 26.41 | 3380 |
| 1715380500 | 26.77 | -0.16 | -0.59 | 26.73 | 26.9632 | 26.6 | 1885 |
| 1715294100 | 26.93 | -0.07 | -0.26 | 27.01 | 27.7 | 26.5571 | 23648 |
| 1715207700 | 27 | -0.97 | -3.47 | 27.96 | 27.96 | 26.85 | 4308 |
| 1715121300 | 27.97 | -0.37 | -1.32 | 28.14 | 28.3 | 27.97 | 1756 |
| 1715034900 | 28.3433 | -0.06 | -0.20 | 28.11 | 28.345 | 27.51 | 5460 |
| 1714775700 | 28.4 | -0.47 | -1.63 | 28.95 | 29.0973 | 28.24 | 2401 |
| 1714689300 | 28.87 | 0.34 | 1.19 | 28.59 | 29 | 27.269 | 7795 |
| 1714602900 | 28.53 | -0.53 | -1.82 | 29 | 29.265 | 28.53 | 1883 |
| 1714516500 | 29.06 | -0.72 | -2.41 | 29.98 | 29.98 | 29.0501 | 3717 |
| 1714430100 | 29.7785 | -0.02 | -0.07 | 29.7 | 30.2462 | 29.7 | 7314 |
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
