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 | 3.5 | 10.7725453986 | 32.49 | 36.56 | 32.49 | 30683 | 35.07928104 | CS |
| 4 | 9.24 | 34.5420560748 | 26.75 | 36.56 | 26.75 | 22995 | 31.37784576 | CS |
| 12 | 9.47 | 35.7088989442 | 26.52 | 36.56 | 24.9801 | 17216 | 28.91643233 | CS |
| 26 | -2.64 | -6.83406678747 | 38.63 | 39.36 | 24.9801 | 18466 | 31.08543697 | CS |
| 52 | 7.76 | 27.4884874247 | 28.23 | 39.36 | 24.9801 | 18224 | 30.97546902 | CS |
| 156 | -14.3 | -28.435076556 | 50.29 | 65.59 | 20.75 | 21863 | 39.20158653 | CS |
| 260 | -1.16 | -3.12247644684 | 37.15 | 65.59 | 20.75 | 22583 | 38.33325614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 35.99 | 0.82 | 2.33 | 35.12 | 36.21 | 34.67 | 18859 |
| 1721687700 | 35.17 | -0.03 | -0.09 | 35.04 | 35.63 | 34.7 | 19998 |
| 1721428500 | 35.2 | -0.65 | -1.81 | 35.93 | 36.56 | 35.2 | 12707 |
| 1721342100 | 35.85 | 1.04 | 2.99 | 34.8 | 36.09 | 34.8 | 64781 |
| 1721255700 | 34.81 | 1.46 | 4.38 | 33.13 | 35.1 | 33.13 | 29754 |
| 1721169300 | 33.35 | 1.32 | 4.12 | 32.49 | 33.98 | 32.49 | 26175 |
| 1721082900 | 32.03 | 1.54 | 5.05 | 30.93 | 32.84 | 30.93 | 37698 |
| 1720823700 | 30.49 | 1.21 | 4.13 | 29.68 | 31.16 | 29.01 | 35953 |
| 1720737300 | 29.28 | 0.98 | 3.46 | 28.74 | 30.14 | 28.74 | 50359 |
| 1720650900 | 28.3 | 0.6 | 2.17 | 27.91 | 28.3 | 27.65 | 14614 |
| 1720564500 | 27.7 | -0.77 | -2.70 | 28.37 | 28.37 | 27.7 | 8794 |
| 1720478100 | 28.47 | 0.26 | 0.92 | 28.57 | 28.835 | 28.31 | 6816 |
| 1720218900 | 28.21 | -0.69 | -2.39 | 28.8 | 28.87 | 28.21 | 34359 |
| 1720040640 | 28.9 | -0.14 | -0.48 | 29.19 | 29.19 | 28.66 | 4660 |
| 1719959700 | 29.04 | 0.01 | 0.03 | 29.16 | 29.16 | 29.04 | 4630 |
| 1719873300 | 29.03 | 1.03 | 3.68 | 29.17 | 29.46 | 28.88 | 12486 |
| 1719614100 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1719527700 | 28 | 0.84 | 3.09 | 27.38 | 28.24 | 27.38 | 23509 |
| 1719441300 | 27.16 | 0.33 | 1.23 | 26.75 | 27.47 | 26.75 | 9983 |
| 1719354900 | 26.83 | 0.1 | 0.37 | 26.75 | 27.4399 | 26.75 | 16642 |
| 1719268500 | 26.73 | 0.23 | 0.87 | 26.75 | 27.24 | 26.655 | 8493 |
| 1719009300 | 26.5 | -0.11 | -0.41 | 26.82 | 26.91 | 26.4319 | 28023 |
| 1718922900 | 26.61 | 0.06 | 0.23 | 26.5 | 27 | 26.5 | 6213 |
| 1718750100 | 26.55 | 0.03 | 0.11 | 26.5 | 27.065 | 26.271 | 15316 |
| 1718663700 | 26.52 | 0.08 | 0.30 | 26.53 | 26.94 | 26.32 | 7961 |
| 1718404500 | 26.44 | -0.47 | -1.75 | 26.68 | 26.75 | 26.325 | 10806 |
| 1718318100 | 26.91 | -0.18 | -0.66 | 26.99 | 27.31 | 26.87 | 13364 |
| 1718231700 | 27.09 | 0.71 | 2.69 | 27.2 | 28.15 | 26.87 | 8355 |
| 1718145300 | 26.38 | 0.26 | 1.00 | 26.1 | 26.38 | 25.95 | 15632 |
| 1718058900 | 26.12 | -0.15 | -0.57 | 26.11 | 26.73 | 26.1 | 7327 |
| 1717799700 | 26.27 | -0.11 | -0.42 | 26.27 | 26.32 | 26.11 | 11362 |
| 1717713300 | 26.38 | 0.39 | 1.50 | 26.05 | 26.38 | 26.05 | 18345 |
| 1717626900 | 25.99 | -0.17 | -0.65 | 26.17 | 26.76 | 25.81 | 9948 |
| 1717540500 | 26.16 | -1.11 | -4.07 | 27.12 | 27.51 | 26.16 | 11280 |
| 1717454100 | 27.27 | -0.2 | -0.73 | 27.73 | 27.74 | 27.08 | 14479 |
| 1717194900 | 27.47 | 0.16 | 0.59 | 27.34 | 27.78 | 27.28 | 7030 |
| 1717108500 | 27.31 | 0.06 | 0.22 | 27.47 | 27.5 | 27.05 | 8515 |
| 1717022100 | 27.25 | -0.5 | -1.80 | 27.3 | 27.51 | 27.1 | 19965 |
| 1716935700 | 27.75 | -0.04 | -0.14 | 27.99 | 27.99 | 27.26 | 9746 |
| 1716590100 | 27.79 | 0.63 | 2.32 | 27.23 | 27.85 | 27.23 | 15826 |
| 1716503700 | 27.16 | -1.5 | -5.23 | 28.63 | 28.63 | 27.035 | 19547 |
| 1716417300 | 28.66 | -0.54 | -1.85 | 29.15 | 29.32 | 28.43 | 15305 |
| 1716330900 | 29.2 | 0.18 | 0.62 | 28.98 | 29.4712 | 28.98 | 18413 |
| 1716244500 | 29.02 | 0.02 | 0.07 | 28.92 | 29.25 | 28.715 | 18330 |
| 1715985300 | 29 | 1.17 | 4.20 | 27.94 | 29.16 | 27.25 | 17014 |
| 1715898900 | 27.83 | 0.05 | 0.18 | 27.65 | 27.83 | 27.25 | 6038 |
| 1715812500 | 27.78 | 0.28 | 1.02 | 27.92 | 27.92 | 27.29 | 8552 |
| 1715726100 | 27.5 | 0 | 0.00 | 27.73 | 27.98 | 27.25 | 15264 |
| 1715639700 | 27.5 | -0.1 | -0.36 | 27.69 | 27.69 | 27.04 | 11172 |
| 1715380500 | 27.6 | -0.39 | -1.39 | 27.74 | 27.99 | 27.5 | 11241 |
| 1715294100 | 27.99 | 0.59 | 2.15 | 27.27 | 27.99 | 27.25 | 9486 |
| 1715207700 | 27.4 | 0.36 | 1.33 | 26.67 | 27.595 | 26.67 | 9307 |
| 1715121300 | 27.04 | -0.43 | -1.57 | 27.5 | 28 | 26.64 | 11593 |
| 1715034900 | 27.47 | 1.02 | 3.86 | 26.63 | 27.5 | 26.14 | 9292 |
| 1714775700 | 26.45 | 0.5 | 1.93 | 26.16 | 27.13 | 25.775 | 70958 |
| 1714689300 | 25.95 | 0.25 | 0.97 | 25.86 | 26.785 | 25.6 | 19756 |
| 1714602900 | 25.7 | -0.12 | -0.46 | 25.76 | 26.35 | 24.9801 | 11161 |
| 1714516500 | 25.82 | -0.92 | -3.44 | 26.52 | 27.22 | 25.5 | 19735 |
| 1714430100 | 26.74 | -0.44 | -1.62 | 27.12 | 27.36 | 26.74 | 11014 |
| 1714170900 | 27.18 | -0.11 | -0.38 | 27.38 | 27.59 | 26.91 | 6126 |
| 1714084500 | 27.285 | -0.74 | -2.62 | 27.78 | 28.39 | 26.3541 | 18720 |
| 1713998100 | 28.02 | -0.38 | -1.34 | 28 | 28.69 | 27.25 | 16550 |
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
