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 | 1.52 | 4.931862427 | 30.82 | 32.53 | 30.75 | 1679041 | 31.67952782 | CS |
| 4 | 5.34 | 19.7777777778 | 27 | 32.53 | 26.46 | 1836671 | 29.84581138 | CS |
| 12 | 7.595 | 30.6930693069 | 24.745 | 32.53 | 21.49 | 1484438 | 26.22858128 | CS |
| 26 | 10 | 44.7627573859 | 22.34 | 32.53 | 21.49 | 1462948 | 25.0907231 | CS |
| 52 | 19.29 | 147.816091954 | 13.05 | 32.53 | 11.89 | 1251224 | 21.95668398 | CS |
| 156 | 16.07 | 98.7707437001 | 16.27 | 32.53 | 8.75 | 829557 | 18.8633701 | CS |
| 260 | 15.77 | 95.171997586 | 16.57 | 32.53 | 8.75 | 825626 | 18.7667697 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 32.34 | -0.03 | -0.09 | 32.67 | 32.67 | 32.17 | 1109953 |
| 1739490000 | 32.369999 | 0.57 | 1.79 | 32 | 32.53 | 31.55 | 2241702 |
| 1739403600 | 31.8 | 0.59 | 1.89 | 30.89 | 31.81 | 30.81 | 1567861 |
| 1739317200 | 31.21 | 0.04 | 0.13 | 30.92 | 31.395 | 30.85 | 1199596 |
| 1739230800 | 31.17 | -0.31 | -0.98 | 31.64 | 31.9 | 31.1238 | 1606062 |
| 1738971600 | 31.48 | 0.64 | 2.08 | 30.82 | 31.61 | 30.75 | 1806366 |
| 1738885200 | 30.84 | 0.34 | 1.11 | 30.56 | 31.24 | 30.52 | 2030733 |
| 1738798800 | 30.5 | -0.05 | -0.16 | 30.47 | 30.97 | 30.26 | 1489245 |
| 1738712400 | 30.55 | 0.84 | 2.83 | 29.57 | 30.63 | 29.31 | 1595133 |
| 1738626000 | 29.71 | 0.72 | 2.48 | 28.87 | 29.875 | 28.53 | 1637600 |
| 1738366800 | 28.99 | -0.75 | -2.52 | 29.66 | 29.92 | 28.97 | 1389358 |
| 1738280400 | 29.74 | 0.42 | 1.43 | 29.52 | 30.39 | 29.52 | 1552051 |
| 1738194000 | 29.32 | -0.24 | -0.81 | 29.5 | 30.12 | 29.06 | 1783709 |
| 1738107600 | 29.56 | 0.69 | 2.39 | 28.88 | 30 | 28.78 | 2339897 |
| 1738021200 | 28.87 | 0.22 | 0.77 | 28.52 | 28.91 | 28.3 | 2269729 |
| 1737762000 | 28.65 | 0.2 | 0.70 | 28.675 | 28.81 | 28.23 | 1887715 |
| 1737675600 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1737589200 | 28.45 | 0.15 | 0.53 | 28.71 | 28.84 | 28.285 | 1896758 |
| 1737502800 | 28.3 | 0.63 | 2.28 | 28 | 28.6 | 27.97 | 2116794 |
| 1737157200 | 27.67 | 1.04 | 3.91 | 27 | 27.74 | 26.46 | 2729625 |
| 1737070800 | 26.63 | 1.56 | 6.22 | 26.4 | 27.26 | 24.7148 | 4958059 |
| 1736984400 | 25.07 | 0.27 | 1.09 | 25.33 | 25.34 | 24.76 | 1066638 |
| 1736898000 | 24.8 | 0.75 | 3.12 | 24.2 | 25.06 | 24.1 | 1664064 |
| 1736811600 | 24.05 | 0.44 | 1.86 | 23.51 | 24.07 | 23.31 | 2283634 |
| 1736552400 | 23.61 | 0.03 | 0.13 | 23.34 | 23.685 | 22.88 | 1945870 |
| 1736379600 | 23.58 | 0.53 | 2.30 | 23.08 | 23.61 | 22.71 | 1699482 |
| 1736293200 | 23.05 | 0.14 | 0.61 | 22.98 | 23.21 | 22.72 | 1458712 |
| 1736206800 | 22.91 | 0.12 | 0.53 | 22.87 | 23.31 | 22.755 | 1348129 |
| 1735947600 | 22.79 | 0.4 | 1.79 | 22.51 | 22.865 | 22.395 | 1229291 |
| 1735861200 | 22.39 | 0.27 | 1.22 | 22.38 | 22.445 | 22.04 | 1468157 |
| 1735688400 | 22.12 | 0.24 | 1.10 | 22.06 | 22.28 | 21.88 | 1061097 |
| 1735602000 | 21.88 | -0.04 | -0.18 | 21.71 | 22.05 | 21.49 | 1066851 |
| 1735342800 | 21.92 | -0.28 | -1.26 | 22.01 | 22.105 | 21.59 | 860476 |
| 1735256400 | 22.2 | 0.02 | 0.09 | 22.17 | 22.45 | 22.1 | 863203 |
| 1735077840 | 22.18 | 0.22 | 1.00 | 21.79 | 22.25 | 21.79 | 611485 |
| 1734997200 | 21.96 | -0.35 | -1.57 | 22.11 | 22.1885 | 21.73 | 998111 |
| 1734738000 | 22.31 | 0.06 | 0.27 | 22.11 | 22.66 | 22.07 | 1775192 |
| 1734651600 | 22.25 | 0.19 | 0.86 | 22.36 | 22.71 | 22.17 | 1685289 |
| 1734565200 | 22.06 | -1.34 | -5.73 | 23.49 | 23.63 | 21.92 | 1407431 |
| 1734478800 | 23.4 | 0.28 | 1.21 | 23.15 | 23.59 | 22.96 | 1353495 |
| 1734392400 | 23.12 | 0.37 | 1.63 | 22.97 | 23.4 | 22.85 | 1754986 |
| 1734133200 | 22.75 | -0.38 | -1.64 | 23.1 | 23.38 | 22.67 | 1267536 |
| 1734046800 | 23.13 | -0.13 | -0.56 | 23.03 | 23.5 | 22.9976 | 937114 |
| 1733960400 | 23.26 | -0.29 | -1.23 | 23.72 | 23.8 | 23.22 | 995924 |
| 1733874000 | 23.55 | 0.04 | 0.17 | 23.61 | 23.92 | 23.4 | 930400 |
| 1733787600 | 23.51 | -0.81 | -3.33 | 24.2 | 24.45 | 23.46 | 1074702 |
| 1733528400 | 24.32 | -0.08 | -0.33 | 24.52 | 24.66 | 24.27 | 531489 |
| 1733442000 | 24.4 | -0.22 | -0.89 | 24.69 | 24.8079 | 24.325 | 915671 |
| 1733355600 | 24.62 | 0.5 | 2.07 | 24.24 | 24.75 | 24.13 | 778486 |
| 1733269200 | 24.12 | 0.16 | 0.67 | 23.95 | 24.23 | 23.77 | 1303556 |
| 1733182800 | 23.96 | -0.31 | -1.28 | 24.25 | 24.34 | 23.95 | 995819 |
| 1732917840 | 24.27 | 0.21 | 0.87 | 24.15 | 24.49 | 24.04 | 531712 |
| 1732750800 | 24.06 | -0.56 | -2.27 | 24.73 | 25.25 | 23.9 | 1101628 |
| 1732664400 | 24.62 | -0.07 | -0.28 | 24.67 | 24.72 | 24.19 | 999667 |
| 1732578000 | 24.69 | 0.14 | 0.57 | 24.79 | 24.85 | 24.315 | 1343105 |
| 1732318800 | 24.55 | 0.17 | 0.70 | 24.79 | 24.8 | 24.42 | 1204403 |
| 1732232400 | 24.38 | 0.23 | 0.95 | 24.09 | 24.66 | 23.995 | 1191262 |
| 1732146000 | 24.15 | -0.42 | -1.71 | 24.45 | 24.565 | 23.58 | 1127558 |
| 1732059600 | 24.57 | 0.55 | 2.29 | 23.86 | 24.61 | 23.66 | 1154330 |
| 1731973200 | 24.02 | 0.31 | 1.31 | 23.48 | 24.14 | 23.48 | 795315 |
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
