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 | 2 | 6.86106346484 | 29.15 | 32.7977 | 28.77 | 548393 | 30.64873356 | CS |
| 4 | 5.05 | 19.3486590038 | 26.1 | 32.7977 | 24.19 | 443189 | 27.40063919 | CS |
| 12 | -4.64 | -12.9645152277 | 35.79 | 36.96 | 24.19 | 450614 | 28.38118471 | CS |
| 26 | -2.85 | -8.38235294118 | 34 | 44.38 | 24.19 | 429926 | 32.93762049 | CS |
| 52 | 6.55 | 26.6260162602 | 24.6 | 44.38 | 18.29 | 396201 | 30.19167126 | CS |
| 156 | 20.25 | 185.779816514 | 10.9 | 44.38 | 8.17 | 305548 | 26.2392229 | CS |
| 260 | 20.25 | 185.779816514 | 10.9 | 44.38 | 8.17 | 305548 | 26.2392229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 31.15 | -1 | -3.11 | 31.62 | 31.99 | 31 | 660965 |
| 1721688000 | 32.15 | 1.16 | 3.74 | 31.19 | 32.24 | 30.76 | 357694 |
| 1721428800 | 30.99 | 0.71 | 2.34 | 30.05 | 31.5 | 29.69 | 390359 |
| 1721342400 | 30.28 | -0.24 | -0.79 | 30.5 | 32.7977 | 29.97 | 868027 |
| 1721256000 | 30.52 | -0.06 | -0.20 | 30 | 30.87 | 29.9488 | 661072 |
| 1721169600 | 30.58 | 2.42 | 8.59 | 29.15 | 30.825 | 28.77 | 618266 |
| 1721083200 | 28.16 | 0.33 | 1.19 | 28.2 | 29.25 | 27.95 | 409116 |
| 1720824000 | 27.83 | 0.92 | 3.42 | 27.3 | 28.26 | 27.3 | 471117 |
| 1720737600 | 26.91 | 2.04 | 8.20 | 25.99 | 27.14 | 25.88 | 702379 |
| 1720651200 | 24.87 | 0.28 | 1.14 | 24.82 | 25.09 | 24.41 | 345186 |
| 1720564800 | 24.59 | -0.76 | -3.00 | 24.95 | 25.24 | 24.48 | 364729 |
| 1720478400 | 25.35 | 0.86 | 3.51 | 24.59 | 25.36 | 24.59 | 315334 |
| 1720219200 | 24.49 | -0.4 | -1.61 | 24.51 | 24.89 | 24.19 | 285181 |
| 1720040640 | 24.89 | 0.16 | 0.65 | 24.68 | 25.42 | 24.68 | 156125 |
| 1719960000 | 24.73 | -0.05 | -0.20 | 24.5 | 24.9 | 24.36 | 221647 |
| 1719873600 | 24.78 | -0.75 | -2.94 | 25.47 | 26.09 | 24.67 | 350189 |
| 1719614400 | 25.53 | 0 | 0.00 | 25.53 | 25.53 | 25.53 | 0 |
| 1719528000 | 25.53 | 0.73 | 2.94 | 24.78 | 25.65 | 24.74 | 246653 |
| 1719441600 | 24.8 | -0.2 | -0.80 | 25.13 | 25.13 | 24.64 | 252548 |
| 1719355200 | 25 | -0.77 | -2.99 | 26.1 | 26.1 | 24.93 | 258168 |
| 1719268800 | 25.77 | 0.28 | 1.10 | 25.78 | 26.65 | 25.37 | 320610 |
| 1719009600 | 25.49 | 0.16 | 0.63 | 25.66 | 25.74 | 25.09 | 896057 |
| 1718923200 | 25.33 | -1.1 | -4.16 | 26.27 | 26.8 | 25.18 | 358967 |
| 1718750400 | 26.43 | -0.34 | -1.27 | 26.43 | 26.815 | 26.12 | 444038 |
| 1718664000 | 26.77 | -0.2 | -0.74 | 26.63 | 27.34 | 26.59 | 241772 |
| 1718404800 | 26.97 | -0.54 | -1.96 | 26.8 | 27.12 | 26.36 | 240706 |
| 1718318400 | 27.51 | -0.2 | -0.72 | 27.71 | 27.71 | 26.87 | 220565 |
| 1718232000 | 27.71 | 1.63 | 6.25 | 26.48 | 28.59 | 26.48 | 358659 |
| 1718145600 | 26.08 | -0.75 | -2.80 | 26.3 | 26.665 | 26.02 | 301547 |
| 1718059200 | 26.83 | 0.41 | 1.55 | 26.08 | 26.91 | 26.04 | 212115 |
| 1717800000 | 26.42 | -0.46 | -1.71 | 26.27 | 26.6928 | 25.88 | 403596 |
| 1717713600 | 26.88 | -0.54 | -1.97 | 27.29 | 27.59 | 26.82 | 327705 |
| 1717627200 | 27.42 | 0.93 | 3.51 | 27.18 | 27.49 | 26.28 | 534006 |
| 1717540800 | 26.49 | -0.82 | -3.00 | 27.44 | 27.44 | 26.4705 | 547896 |
| 1717454400 | 27.31 | -1.1 | -3.87 | 29.1 | 29.1 | 27.1901 | 429360 |
| 1717195200 | 28.41 | 0.1 | 0.35 | 28.5 | 28.84 | 27.86 | 486370 |
| 1717108800 | 28.31 | 0.76 | 2.76 | 27.26 | 28.6899 | 27.26 | 302901 |
| 1717022400 | 27.55 | -1.1 | -3.84 | 28.07 | 28.435 | 27.34 | 490188 |
| 1716936000 | 28.65 | 0.4 | 1.42 | 28.02 | 29.06 | 28.02 | 585947 |
| 1716590400 | 28.25 | 1.03 | 3.78 | 27.62 | 28.28 | 27.04 | 320233 |
| 1716504000 | 27.22 | -0.41 | -1.48 | 28.18 | 28.44 | 26.875 | 466788 |
| 1716417600 | 27.63 | -1.03 | -3.59 | 28.35 | 28.64 | 27.51 | 610638 |
| 1716331200 | 28.66 | -0.58 | -1.98 | 28.9 | 29.31 | 28.49 | 416232 |
| 1716244800 | 29.24 | -0.04 | -0.14 | 29.23 | 29.64 | 28.98 | 364271 |
| 1715985600 | 29.28 | 0.59 | 2.06 | 28.81 | 29.49 | 28.2101 | 574461 |
| 1715899200 | 28.69 | -4.16 | -12.66 | 32.43 | 32.549999 | 28.68 | 724579 |
| 1715812800 | 32.85 | 2.15 | 7.00 | 31.6 | 32.99 | 31.29 | 527699 |
| 1715726400 | 30.7 | 0.53 | 1.76 | 30.89 | 31.02 | 30.06 | 354980 |
| 1715640000 | 30.17 | -0.45 | -1.47 | 31.28 | 31.4815 | 29.66 | 490479 |
| 1715380800 | 30.62 | 0.12 | 0.39 | 30.5 | 30.86 | 29.94 | 321859 |
| 1715294400 | 30.5 | 0.62 | 2.07 | 29.88 | 31 | 29.58 | 569056 |
| 1715208000 | 29.88 | -0.88 | -2.86 | 30.78 | 30.78 | 29.86 | 459723 |
| 1715121600 | 30.76 | -0.55 | -1.76 | 31.16 | 31.21 | 30.2 | 575055 |
| 1715035200 | 31.31 | 0.08 | 0.26 | 31.85 | 32.6353 | 31.26 | 584915 |
| 1714776000 | 31.23 | -1.05 | -3.25 | 34.01 | 34.01 | 30.91 | 1026543 |
| 1714689600 | 32.28 | -3.38 | -9.48 | 36.15 | 36.15 | 31.13 | 681381 |
| 1714603200 | 35.66 | 0.16 | 0.45 | 35.84 | 36.96 | 34.65 | 275747 |
| 1714516800 | 35.5 | -1.2 | -3.27 | 35.79 | 36.165 | 35.39 | 260868 |
| 1714430400 | 36.7 | 0.41 | 1.13 | 36.62 | 37.03 | 36.09 | 177287 |
| 1714171200 | 36.29 | 0.95 | 2.69 | 35.62 | 37.05 | 35.51 | 280836 |
| 1714084800 | 35.34 | -0.2 | -0.56 | 34.27 | 35.51 | 33.58 | 308584 |
| 1713998400 | 35.54 | -0.92 | -2.52 | 36.29 | 37.53 | 35.16 | 290630 |
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
