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 | -1.95 | -6.60569105691 | 29.52 | 30.145 | 26.63 | 194418 | 27.99093703 | CS |
| 4 | 5.81 | 26.7003676471 | 21.76 | 30.39 | 21.35 | 233833 | 26.01783659 | CS |
| 12 | 5.11 | 22.7515583259 | 22.46 | 30.39 | 21.08 | 295824 | 25.66681365 | CS |
| 26 | 3.61 | 15.0667779633 | 23.96 | 30.39 | 18.21 | 304085 | 23.73144496 | CS |
| 52 | -0.5 | -1.78126113288 | 28.07 | 30.39 | 14.18 | 322493 | 22.64349161 | CS |
| 156 | -34.26 | -55.409995148 | 61.83 | 87.12 | 14.18 | 388728 | 34.73057984 | CS |
| 260 | 4.06 | 17.2692471289 | 23.51 | 95.51 | 3.995 | 389312 | 34.00236389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 27.57 | 0.81 | 3.03 | 26.65 | 28.61 | 26.65 | 236867 |
| 1721860500 | 26.76 | -1.54 | -5.44 | 28.12 | 28.39 | 26.63 | 162766 |
| 1721774100 | 28.3 | -0.05 | -0.18 | 28.42 | 29.065 | 28.07 | 152179 |
| 1721687700 | 28.35 | 0.22 | 0.78 | 28.24 | 28.49 | 27.15 | 166990 |
| 1721428500 | 28.13 | 0.05 | 0.18 | 27.73 | 28.32 | 27.69 | 174013 |
| 1721342100 | 28.08 | -1.43 | -4.85 | 29.52 | 30.145 | 28.08 | 247726 |
| 1721255700 | 29.51 | -0.63 | -2.09 | 29.9 | 30.2794 | 28.64 | 364390 |
| 1721169300 | 30.14 | 2.25 | 8.07 | 28.22 | 30.39 | 28.19 | 308544 |
| 1721082900 | 27.89 | 0.91 | 3.37 | 27.26 | 28.27 | 26.79 | 287880 |
| 1720823700 | 26.98 | 0.16 | 0.60 | 27.07 | 27.83 | 26.63 | 279453 |
| 1720737300 | 26.82 | 3.38 | 14.42 | 24 | 27 | 24 | 451110 |
| 1720650900 | 23.44 | 0.83 | 3.67 | 22.81 | 23.53 | 22.35 | 224148 |
| 1720564500 | 22.61 | -0.39 | -1.70 | 23 | 23 | 22.26 | 157149 |
| 1720478100 | 23 | 1.54 | 7.18 | 21.62 | 23.1199 | 21.62 | 237109 |
| 1720218900 | 21.46 | -0.81 | -3.64 | 22.16 | 22.29 | 21.35 | 199655 |
| 1720040640 | 22.27 | 0.28 | 1.27 | 22.18 | 22.49 | 21.99 | 68709 |
| 1719959700 | 21.99 | 0.05 | 0.23 | 21.9 | 22.02 | 21.665 | 174128 |
| 1719873300 | 21.94 | -0.64 | -2.83 | 22.65 | 22.71 | 21.52 | 304241 |
| 1719614100 | 22.58 | 0.84 | 3.86 | 21.93 | 22.74 | 21.73 | 605810 |
| 1719527700 | 21.74 | 0.09 | 0.42 | 21.76 | 21.98 | 21.39 | 168518 |
| 1719441300 | 21.65 | 0.15 | 0.70 | 21.45 | 21.97 | 21.365 | 230204 |
| 1719354900 | 21.5 | -0.35 | -1.60 | 21.83 | 21.86 | 21.08 | 296839 |
| 1719268500 | 21.85 | -1.41 | -6.06 | 23.11 | 23.26 | 21.73 | 363891 |
| 1719009300 | 23.26 | -0.02 | -0.09 | 23.1 | 23.33 | 22.95 | 283376 |
| 1718922900 | 23.28 | 0.01 | 0.04 | 23.16 | 23.63 | 23.05 | 260851 |
| 1718750100 | 23.27 | -1 | -4.10 | 24.13 | 24.425 | 22.96 | 497602 |
| 1718663700 | 24.265 | 0.02 | 0.06 | 24.29 | 24.87 | 24.03 | 364867 |
| 1718404500 | 24.25 | -2.01 | -7.65 | 26.24 | 26.24 | 23.65 | 459866 |
| 1718318100 | 26.26 | 0.28 | 1.08 | 25.72 | 27.49 | 25.72 | 662566 |
| 1718231700 | 25.98 | 1.25 | 5.05 | 25.5 | 26.435 | 25.01 | 703884 |
| 1718145300 | 24.73 | -1.41 | -5.39 | 25.06 | 25.95 | 24.56 | 482777 |
| 1718058900 | 26.14 | -0.22 | -0.83 | 26.13 | 26.82 | 25.9 | 179548 |
| 1717799700 | 26.36 | -0.64 | -2.37 | 26.85 | 27.07 | 26.32 | 168643 |
| 1717713300 | 27 | -1.71 | -5.96 | 28.73 | 28.73 | 26.28 | 353137 |
| 1717626900 | 28.71 | 0.99 | 3.57 | 27.75 | 28.77 | 27.63 | 232146 |
| 1717540500 | 27.72 | -0.5 | -1.77 | 27.8 | 28.16 | 27.29 | 250388 |
| 1717454100 | 28.22 | 0.11 | 0.39 | 28.33 | 28.8 | 27.93 | 288037 |
| 1717194900 | 28.11 | 0.12 | 0.43 | 28.19 | 28.59 | 27.79 | 247408 |
| 1717108500 | 27.99 | 0.58 | 2.12 | 27.88 | 28.835 | 27.5 | 243180 |
| 1717022100 | 27.41 | -0.75 | -2.66 | 27.86 | 28.37 | 27.351 | 240130 |
| 1716935700 | 28.16 | 1.71 | 6.47 | 26.49 | 28.38 | 26.44 | 317417 |
| 1716590100 | 26.45 | 0.16 | 0.61 | 26.56 | 26.56 | 26.055 | 172152 |
| 1716503700 | 26.29 | -0.45 | -1.68 | 26.93 | 26.93 | 26.09 | 394286 |
| 1716417300 | 26.74 | -0.5 | -1.84 | 27.08 | 27.29 | 26.055 | 297522 |
| 1716330900 | 27.24 | 0.01 | 0.04 | 27.34 | 27.36 | 26.49 | 202288 |
| 1716244500 | 27.23 | -0.33 | -1.20 | 27.69 | 27.905 | 26.8025 | 341346 |
| 1715985300 | 27.56 | 0.29 | 1.06 | 27.27 | 27.62 | 26.9201 | 196863 |
| 1715898900 | 27.27 | 0.22 | 0.81 | 26.96 | 27.565 | 26.82 | 285625 |
| 1715812500 | 27.05 | 0.19 | 0.71 | 27.35 | 27.435 | 26.83 | 183808 |
| 1715726100 | 26.86 | 0.33 | 1.24 | 27.23 | 27.79 | 26.515 | 436961 |
| 1715639700 | 26.53 | 1.22 | 4.82 | 25.55 | 27.26 | 25.55 | 546405 |
| 1715380500 | 25.31 | -0.42 | -1.63 | 25.81 | 26.0397 | 25.12 | 362510 |
| 1715294100 | 25.73 | 1.81 | 7.57 | 23.88 | 25.77 | 23.64 | 340370 |
| 1715207700 | 23.92 | -0.03 | -0.13 | 23.73 | 23.95 | 23.42 | 205964 |
| 1715121300 | 23.95 | -0.03 | -0.13 | 24.04 | 24.43 | 23.655 | 399070 |
| 1715034900 | 23.98 | 0.6 | 2.57 | 23.59 | 24.18 | 23.2101 | 275455 |
| 1714775700 | 23.38 | 1.09 | 4.89 | 22.76 | 23.555 | 22.53 | 375247 |
| 1714689300 | 22.29 | 0.26 | 1.18 | 22.46 | 22.46 | 22.03 | 180336 |
| 1714602900 | 22.03 | -0.15 | -0.68 | 22 | 22.67 | 20.97 | 429200 |
| 1714516500 | 22.18 | -0.02 | -0.09 | 22.1 | 22.59 | 21.94 | 264954 |
| 1714430100 | 22.2 | 0.36 | 1.65 | 21.99 | 22.405 | 21.93 | 277796 |
| 1714170900 | 21.84 | -0.01 | -0.05 | 21.98 | 22.205 | 21.65 | 223445 |
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
