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 | 1.98 | 5.52455357143 | 35.84 | 42.67 | 35.435 | 918669 | 40.34028048 | CS |
| 4 | 2.21 | 6.20612187588 | 35.61 | 42.67 | 33.21 | 1377918 | 35.93776091 | CS |
| 12 | 11.44 | 43.3661865049 | 26.38 | 42.67 | 25.23 | 914062 | 33.90170806 | CS |
| 26 | 11.34 | 42.8247734139 | 26.48 | 42.67 | 24.22 | 764616 | 31.14929454 | CS |
| 52 | 18.78 | 98.6344537815 | 19.04 | 42.67 | 13.72 | 729934 | 25.43612017 | CS |
| 156 | -9.56 | -20.1772899958 | 47.38 | 50.54 | 6.91 | 1020820 | 21.22212207 | CS |
| 260 | 26.71 | 240.414041404 | 11.11 | 50.54 | 4.47 | 794600 | 20.63249335 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 38.81 | -1.47 | -3.65 | 39.97 | 40.41 | 38.6 | 727096 |
| 1722033300 | 40.28 | -1.29 | -3.10 | 41.99 | 41.99 | 40.07 | 770101 |
| 1721946900 | 41.57 | -0.32 | -0.76 | 41.95 | 42.67 | 41.35 | 997265 |
| 1721860500 | 41.89 | 3.64 | 9.52 | 38.66 | 42.6174 | 38.35 | 1124437 |
| 1721774100 | 38.25 | 1.85 | 5.08 | 35.84 | 38.96 | 35.435 | 907389 |
| 1721687700 | 36.4 | 0.85 | 2.39 | 35.93 | 36.51 | 35.57 | 248932 |
| 1721428500 | 35.55 | -0.16 | -0.45 | 35.98 | 36.1 | 35.41 | 384055 |
| 1721342100 | 35.71 | -0.21 | -0.58 | 35.69 | 36.43 | 35.09 | 441586 |
| 1721255700 | 35.92 | -1.91 | -5.05 | 36.85 | 37.83 | 35.91 | 566234 |
| 1721169300 | 37.83 | 1.08 | 2.94 | 36.89 | 38.025 | 36.8 | 675562 |
| 1721082900 | 36.75 | 0.63 | 1.74 | 36.4 | 37.14 | 36.34 | 730818 |
| 1720823700 | 36.12 | 0.33 | 0.92 | 36.26 | 36.86 | 35.64 | 1439548 |
| 1720737300 | 35.79 | 1.01 | 2.90 | 35.6 | 36.32 | 35.26 | 761683 |
| 1720650900 | 34.78 | 0.28 | 0.81 | 34.62 | 35.06 | 34.285 | 413058 |
| 1720564500 | 34.5 | -0.19 | -0.55 | 34.75 | 35.198 | 34.41 | 459426 |
| 1720478100 | 34.69 | 0.97 | 2.88 | 34.2 | 35.71 | 34.1535 | 981772 |
| 1720218900 | 33.72 | -0.78 | -2.26 | 34.14 | 34.57 | 33.21 | 777829 |
| 1720040640 | 34.5 | -0.09 | -0.26 | 34.5 | 34.95 | 34.11 | 645832 |
| 1719959700 | 34.59 | -0.61 | -1.73 | 35.61 | 35.9 | 34.31 | 12663246 |
| 1719873300 | 35.2 | 0.55 | 1.59 | 34.76 | 35.82 | 34.65 | 1736188 |
| 1719614100 | 34.65 | 2.77 | 8.69 | 35.55 | 35.55 | 33.38 | 4421809 |
| 1719527700 | 31.88 | 0.12 | 0.38 | 31.81 | 32.104999 | 31.34 | 441319 |
| 1719441300 | 31.76 | 0.05 | 0.16 | 31.47 | 32.1 | 30.6725 | 543684 |
| 1719354900 | 31.71 | -0.3 | -0.94 | 31.95 | 32.56 | 31.42 | 378297 |
| 1719268500 | 32.009999 | -0.25 | -0.77 | 32.689999 | 32.95 | 31.93 | 305128 |
| 1719009300 | 32.259999 | 0.83 | 2.64 | 31.48 | 33.39 | 31.39 | 2736655 |
| 1718922900 | 31.43 | -1.16 | -3.56 | 32.45 | 32.67 | 31.22 | 581936 |
| 1718750100 | 32.59 | 0.12 | 0.37 | 32.47 | 33.14 | 31.76 | 732059 |
| 1718663700 | 32.47 | -0.92 | -2.76 | 33.299999 | 33.68 | 32.29 | 772555 |
| 1718404500 | 33.39 | -0.96 | -2.79 | 33.93 | 34 | 33.04 | 442295 |
| 1718318100 | 34.35 | 0.38 | 1.12 | 33.95 | 35.33 | 33.229999 | 477320 |
| 1718231700 | 33.97 | 0.02 | 0.06 | 34.93 | 35.03 | 33.39 | 422638 |
| 1718145300 | 33.95 | 0.78 | 2.35 | 32.74 | 34.25 | 32.72 | 1002166 |
| 1718058900 | 33.17 | -1.63 | -4.68 | 35.25 | 35.25 | 32.59 | 1019616 |
| 1717799700 | 34.8 | 0.78 | 2.29 | 33.7274 | 35.55 | 33.71 | 1119738 |
| 1717713300 | 34.02 | -0.01 | -0.03 | 33.97 | 34.46 | 33.369999 | 957673 |
| 1717626900 | 34.03 | 4.72 | 16.10 | 29.45 | 34.3 | 28.96 | 1232374 |
| 1717540500 | 29.31 | -0.5 | -1.68 | 29.78 | 30 | 29.28 | 390119 |
| 1717454100 | 29.81 | 1.66 | 5.90 | 28.52 | 30 | 28.36 | 532397 |
| 1717194900 | 28.15 | 0.44 | 1.59 | 28.03 | 28.765 | 27.6 | 444043 |
| 1717108500 | 27.71 | -0.16 | -0.57 | 28.16 | 28.41 | 27 | 531056 |
| 1717022100 | 27.87 | -2.11 | -7.04 | 29.67 | 29.935 | 27.85 | 690925 |
| 1716935700 | 29.98 | -0.43 | -1.41 | 30.63 | 30.65 | 29.65 | 421754 |
| 1716590100 | 30.41 | -0.13 | -0.43 | 30.72 | 31.22 | 30.25 | 355501 |
| 1716503700 | 30.54 | -1.2 | -3.78 | 31.92 | 31.93 | 30.13 | 648315 |
| 1716417300 | 31.74 | 0.03 | 0.09 | 31.55 | 32.64 | 31.4 | 571832 |
| 1716330900 | 31.71 | 0.45 | 1.44 | 31.11 | 31.84 | 30.91 | 327288 |
| 1716244500 | 31.26 | 0.52 | 1.69 | 30.68 | 31.45 | 30.38 | 290664 |
| 1715985300 | 30.74 | -1.2 | -3.76 | 31.87 | 32.14 | 30.64 | 441370 |
| 1715898900 | 31.94 | 0.47 | 1.49 | 31.45 | 32.009999 | 31.14 | 467656 |
| 1715812500 | 31.47 | 1.86 | 6.28 | 30 | 32.25 | 29.93 | 676124 |
| 1715726100 | 29.61 | 0.29 | 0.99 | 29.46 | 30 | 29.06 | 541009 |
| 1715639700 | 29.32 | 1.09 | 3.86 | 28.5 | 29.86 | 28.5 | 541028 |
| 1715380500 | 28.23 | -0.04 | -0.14 | 28.57 | 28.765 | 27.93 | 513289 |
| 1715294100 | 28.27 | 1.16 | 4.28 | 26.82 | 28.46 | 26.79 | 599451 |
| 1715207700 | 27.11 | 1.32 | 5.12 | 27.08 | 28.4 | 25.75 | 774650 |
| 1715121300 | 25.79 | -0.27 | -1.04 | 26.38 | 26.4094 | 25.23 | 321637 |
| 1715034900 | 26.06 | -0.03 | -0.11 | 26.04 | 26.45 | 25.54 | 354349 |
| 1714775700 | 26.09 | 0.55 | 2.15 | 26.2 | 26.585 | 25.745 | 355731 |
| 1714689300 | 25.54 | -0.02 | -0.08 | 25.74 | 26.21 | 25.28 | 555077 |
| 1714602900 | 25.56 | 0.45 | 1.79 | 25.18 | 26.32 | 24.78 | 698293 |
| 1714516500 | 25.11 | -0.45 | -1.76 | 25.25 | 25.5 | 24.91 | 584021 |
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
