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 | 2.51 | 8.28109534807 | 30.31 | 33.0896 | 29.7 | 280109 | 30.94094442 | CS |
| 4 | 3.1 | 10.4306864065 | 29.72 | 33.0896 | 27.7937 | 518941 | 29.76307599 | CS |
| 12 | 9.81 | 42.6336375489 | 23.01 | 33.0896 | 23.01 | 393470 | 28.1952268 | CS |
| 26 | 9.82 | 42.6956521739 | 23 | 33.0896 | 22.61 | 495562 | 26.76537611 | CS |
| 52 | 9.82 | 42.6956521739 | 23 | 33.0896 | 22.61 | 495562 | 26.76537611 | CS |
| 156 | 9.82 | 42.6956521739 | 23 | 33.0896 | 22.61 | 495562 | 26.76537611 | CS |
| 260 | 9.82 | 42.6956521739 | 23 | 33.0896 | 22.61 | 495562 | 26.76537611 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 32.82 | 1.02 | 3.21 | 32.659999 | 33.089599 | 31.77 | 470845 |
| 1721083200 | 31.8 | 0.79 | 2.55 | 31.3 | 33.02 | 30.58 | 466046 |
| 1720824000 | 31.01 | 0.14 | 0.45 | 31.17 | 31.55 | 30.89 | 200678 |
| 1720737600 | 30.87 | 0.69 | 2.29 | 30.5 | 30.93 | 30.08 | 256501 |
| 1720651200 | 30.18 | 0.14 | 0.47 | 30.02 | 30.33 | 29.7 | 243004 |
| 1720564800 | 30.04 | -0.05 | -0.17 | 30.31 | 30.42 | 29.75 | 234318 |
| 1720478400 | 30.09 | 0.53 | 1.79 | 29.71 | 30.44 | 29.71 | 287129 |
| 1720219200 | 29.56 | -0.43 | -1.43 | 29.76 | 29.92 | 28.84 | 272433 |
| 1720040640 | 29.99 | 0.25 | 0.84 | 29.64 | 30.13 | 29.28 | 887956 |
| 1719960000 | 29.74 | 0.49 | 1.68 | 29.34 | 29.96 | 29.11 | 546006 |
| 1719873600 | 29.25 | -0.94 | -3.11 | 29.44 | 29.75 | 28.7 | 943667 |
| 1719614400 | 30.19 | 0 | 0.00 | 30.19 | 30.19 | 30.19 | 0 |
| 1719528000 | 30.19 | 0.9 | 3.07 | 29.14 | 30.35 | 29.045 | 498358 |
| 1719441600 | 29.29 | 0.65 | 2.27 | 28.48 | 29.31 | 27.7937 | 498497 |
| 1719355200 | 28.64 | -0.91 | -3.08 | 29.54 | 29.61 | 28.27 | 643499 |
| 1719268800 | 29.55 | 0 | 0.00 | 29.49 | 29.99 | 29.43 | 304693 |
| 1719009600 | 29.55 | 0.22 | 0.75 | 29.11 | 29.66 | 29.1 | 1939257 |
| 1718923200 | 29.33 | -0.38 | -1.28 | 29.81 | 30.04 | 29.17 | 361030 |
| 1718750400 | 29.71 | 0.27 | 0.92 | 29.72 | 30.42 | 29.38 | 238928 |
| 1718664000 | 29.44 | 0.19 | 0.65 | 29.12 | 30.72 | 29.12 | 216868 |
| 1718404800 | 29.25 | -0.5 | -1.68 | 29.45 | 29.84 | 29.01 | 194262 |
| 1718318400 | 29.75 | 0.21 | 0.71 | 29.72 | 30.05 | 29.12 | 110621 |
| 1718232000 | 29.54 | -0.12 | -0.40 | 30.21 | 30.98 | 29.3 | 140234 |
| 1718145600 | 29.66 | -0.4 | -1.33 | 29.81 | 30.17 | 29.31 | 133640 |
| 1718059200 | 30.06 | 0.56 | 1.90 | 29.49 | 30.84 | 29.32 | 187015 |
| 1717800000 | 29.5 | -0.33 | -1.11 | 29.69 | 30.355 | 29.45 | 153913 |
| 1717713600 | 29.83 | -0.49 | -1.62 | 31 | 31 | 29.44 | 189974 |
| 1717627200 | 30.32 | 0.28 | 0.93 | 30.05 | 30.625 | 29.4427 | 159396 |
| 1717540800 | 30.04 | -0.43 | -1.41 | 30.53 | 30.705 | 29.1893 | 227550 |
| 1717454400 | 30.47 | 0.07 | 0.23 | 30.59 | 31.76 | 30.06 | 233117 |
| 1717195200 | 30.4 | 0.44 | 1.47 | 29.96 | 30.81 | 29.4401 | 272066 |
| 1717108800 | 29.96 | 0.51 | 1.73 | 29.52 | 30.51 | 29.31 | 263768 |
| 1717022400 | 29.45 | -0.33 | -1.11 | 29.01 | 30.34 | 29.01 | 146442 |
| 1716936000 | 29.78 | -0.25 | -0.83 | 30.86 | 30.86 | 29.4 | 309532 |
| 1716590400 | 30.03 | 0.81 | 2.77 | 29.16 | 30.2 | 28.34 | 495726 |
| 1716504000 | 29.22 | 1.56 | 5.64 | 27.83 | 29.64 | 27.83 | 1002727 |
| 1716417600 | 27.66 | -0.05 | -0.18 | 27.59 | 28.265 | 26.89 | 238206 |
| 1716331200 | 27.71 | -0.84 | -2.94 | 28.62 | 28.895 | 27.42 | 185247 |
| 1716244800 | 28.55 | 0.34 | 1.21 | 28.93 | 29.2273 | 28.1902 | 596241 |
| 1715985600 | 28.21 | -0.09 | -0.32 | 28.55 | 28.585 | 27.42 | 445943 |
| 1715899200 | 28.3 | -0.05 | -0.18 | 28.4 | 28.955 | 28.04 | 320793 |
| 1715812800 | 28.35 | 1.44 | 5.35 | 27.28 | 28.57 | 26.92 | 635801 |
| 1715726400 | 26.91 | 1.83 | 7.30 | 25.79 | 27.22 | 25.15 | 532238 |
| 1715640000 | 25.08 | 0.21 | 0.84 | 25.25 | 25.27 | 24.345 | 286536 |
| 1715380800 | 24.87 | 0.02 | 0.08 | 25.01 | 25.01 | 24.33 | 246756 |
| 1715294400 | 24.85 | 0.18 | 0.73 | 24.71 | 25.135 | 24.65 | 238769 |
| 1715208000 | 24.67 | -0.32 | -1.28 | 24.87 | 24.89 | 24.06 | 347165 |
| 1715121600 | 24.99 | 0.06 | 0.24 | 24.75 | 25.13 | 24.42 | 273296 |
| 1715035200 | 24.93 | 0.12 | 0.48 | 24.97 | 25.2483 | 24.34 | 275230 |
| 1714776000 | 24.81 | -0.18 | -0.72 | 24.73 | 25.1 | 24.315 | 399092 |
| 1714689600 | 24.99 | 0.11 | 0.44 | 24.88 | 25.1 | 24.68 | 237634 |
| 1714603200 | 24.88 | -0.09 | -0.36 | 24.72 | 25.7199 | 24.22 | 497104 |
| 1714516800 | 24.97 | 0.26 | 1.05 | 24.61 | 24.99 | 23.88 | 762797 |
| 1714430400 | 24.71 | -0.02 | -0.08 | 24.95 | 25.32 | 24.19 | 682537 |
| 1714171200 | 24.73 | 0.47 | 1.94 | 24.11 | 24.83 | 23.895 | 380496 |
| 1714084800 | 24.26 | 0.31 | 1.29 | 23.7 | 24.35 | 23.46 | 315661 |
| 1713998400 | 23.95 | -0.42 | -1.72 | 24.37 | 24.55 | 23.95 | 257288 |
| 1713912000 | 24.37 | 1.33 | 5.77 | 23.01 | 24.45 | 23.01 | 620628 |
| 1713825600 | 23.04 | -0.61 | -2.58 | 23.78 | 23.78 | 23 | 317642 |
| 1713566400 | 23.65 | 0.65 | 2.83 | 23.01 | 23.75 | 23 | 495973 |
| 1713480000 | 23 | -0.4 | -1.71 | 23.4 | 23.865 | 22.66 | 542721 |
| 1713393600 | 23.4 | -0.8 | -3.31 | 24.2 | 24.955 | 23.37 | 2381470 |
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
