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 | -0.98 | -3.35271980842 | 29.23 | 29.59 | 27.72 | 1115956 | 28.28790655 | CS |
| 4 | -5.75 | -16.9117647059 | 34 | 34.97 | 26.98 | 1524298 | 28.56534673 | CS |
| 12 | -2.31 | -7.55890052356 | 30.56 | 38.35 | 26.98 | 1113112 | 31.52566474 | CS |
| 26 | -3.75 | -11.71875 | 32 | 38.35 | 26.98 | 1150918 | 32.54907175 | CS |
| 52 | -4.42 | -13.529231711 | 32.67 | 43.28 | 25.075 | 1262697 | 32.06597817 | CS |
| 156 | -262.63 | -90.2880913091 | 290.88 | 315 | 25.075 | 1572691 | 71.41621582 | CS |
| 260 | -91.65 | -76.4386989158 | 119.9 | 449 | 25.075 | 1387286 | 127.76233569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478400 | 28.25 | 0.34 | 1.22 | 28.01 | 28.26 | 27.72 | 1148531 |
| 1720219200 | 27.91 | -0.66 | -2.31 | 28.43 | 28.6 | 27.82 | 1258269 |
| 1720040640 | 28.57 | 0.05 | 0.18 | 28.43 | 28.66 | 28.2 | 832472 |
| 1719960000 | 28.52 | -0.92 | -3.13 | 29.23 | 29.59 | 27.9 | 1224550 |
| 1719873600 | 29.44 | 1.65 | 5.94 | 28.66 | 29.46 | 28.06 | 2210025 |
| 1719614400 | 27.79 | 0 | 0.00 | 27.79 | 27.79 | 27.79 | 0 |
| 1719528000 | 27.79 | 0.8 | 2.96 | 27.03 | 28.23 | 26.98 | 1898303 |
| 1719441600 | 26.99 | -0.23 | -0.84 | 27.2 | 27.485 | 26.99 | 1119901 |
| 1719355200 | 27.22 | -0.82 | -2.92 | 27.98 | 27.98 | 27.22 | 1058915 |
| 1719268800 | 28.04 | 0.07 | 0.25 | 27.99 | 28.46 | 27.61 | 1145385 |
| 1719009600 | 27.97 | 0.29 | 1.05 | 27.55 | 28.17 | 27.38 | 2979308 |
| 1718923200 | 27.68 | 0.52 | 1.91 | 27.18 | 27.81 | 27.06 | 1699711 |
| 1718750400 | 27.16 | -1.11 | -3.93 | 28.11 | 28.25 | 27.13 | 1307631 |
| 1718664000 | 28.27 | -0.38 | -1.33 | 28.87 | 28.88 | 28.05 | 1254625 |
| 1718404800 | 28.65 | -0.37 | -1.27 | 28.5 | 28.795 | 28.115 | 1993007 |
| 1718318400 | 29.02 | -2.24 | -7.17 | 31.23 | 31.395 | 28.8 | 2244491 |
| 1718232000 | 31.26 | -2.46 | -7.30 | 34.61 | 34.97 | 31.19 | 1714143 |
| 1718145600 | 33.72 | -0.53 | -1.55 | 34 | 34.29 | 33.38 | 823804 |
| 1718059200 | 34.25 | -0.04 | -0.12 | 34 | 34.63 | 34 | 537586 |
| 1717800000 | 34.29 | -0.57 | -1.64 | 34.34 | 34.675 | 34.08 | 593677 |
| 1717713600 | 34.86 | -0.05 | -0.14 | 34.96 | 35.68 | 34.75 | 784787 |
| 1717627200 | 34.91 | 0.94 | 2.77 | 34.49 | 34.91 | 33.94 | 1020459 |
| 1717540800 | 33.97 | -0.34 | -0.99 | 34.11 | 35.06 | 33.87 | 648458 |
| 1717454400 | 34.31 | 0.11 | 0.32 | 34.53 | 34.84 | 33.925 | 676230 |
| 1717195200 | 34.2 | -0.09 | -0.26 | 34.46 | 34.82 | 33.31 | 1294639 |
| 1717108800 | 34.29 | -0.24 | -0.70 | 34.41 | 34.89 | 33.82 | 1080932 |
| 1717022400 | 34.53 | -0.25 | -0.72 | 34.27 | 34.77 | 34.135 | 687976 |
| 1716936000 | 34.78 | 0.24 | 0.69 | 34.8 | 35.19 | 34.43 | 469961 |
| 1716590400 | 34.54 | 0 | 0.00 | 34.5 | 34.795 | 34.045 | 752054 |
| 1716504000 | 34.54 | -0.86 | -2.43 | 35.39 | 35.41 | 34.09 | 958961 |
| 1716417600 | 35.4 | -0.95 | -2.61 | 36.29 | 36.46 | 35.1 | 921729 |
| 1716331200 | 36.35 | -0.88 | -2.36 | 36.78 | 36.785 | 35.48 | 1807818 |
| 1716244800 | 37.23 | 0.31 | 0.84 | 37.01 | 37.59 | 36.81 | 724840 |
| 1715985600 | 36.92 | 0.34 | 0.93 | 36.59 | 37.06 | 36.46 | 728709 |
| 1715899200 | 36.58 | -1.38 | -3.64 | 37.98 | 37.98 | 36.42 | 1518890 |
| 1715812800 | 37.96 | 0.28 | 0.74 | 38.07 | 38.35 | 37.32 | 1059758 |
| 1715726400 | 37.68 | 1.05 | 2.87 | 36.99 | 37.69 | 36.66 | 1322702 |
| 1715640000 | 36.63 | 1.22 | 3.45 | 35.93 | 36.73 | 35.75 | 1114394 |
| 1715380800 | 35.41 | -0.05 | -0.14 | 35.59 | 35.89 | 34.98 | 961628 |
| 1715294400 | 35.46 | 1.08 | 3.14 | 34.96 | 35.52 | 34.23 | 1331913 |
| 1715208000 | 34.38 | 4.39 | 14.64 | 33.38 | 35.11 | 32.5 | 3263867 |
| 1715121600 | 29.99 | -0.32 | -1.06 | 30.26 | 30.61 | 29.98 | 984962 |
| 1715035200 | 30.31 | -0.18 | -0.59 | 30.77 | 31.09 | 30.29 | 753222 |
| 1714776000 | 30.49 | 0.03 | 0.10 | 30.95 | 31.28 | 30.26 | 693643 |
| 1714689600 | 30.46 | 0.38 | 1.26 | 30.51 | 30.62 | 29.8 | 501069 |
| 1714603200 | 30.08 | 0.46 | 1.55 | 29.64 | 30.865 | 29.56 | 950464 |
| 1714516800 | 29.62 | -1.53 | -4.91 | 30.83 | 30.98 | 29.62 | 1306181 |
| 1714430400 | 31.15 | 0.51 | 1.66 | 30.95 | 31.29 | 30.85 | 611068 |
| 1714171200 | 30.64 | 0.63 | 2.10 | 30.3 | 30.95 | 30.3 | 481722 |
| 1714084800 | 30.01 | -0.28 | -0.92 | 29.66 | 30.09 | 29.42 | 539713 |
| 1713998400 | 30.29 | -0.24 | -0.79 | 30.6 | 30.81 | 29.98 | 691720 |
| 1713912000 | 30.53 | 1.02 | 3.46 | 29.66 | 30.82 | 29.59 | 673962 |
| 1713825600 | 29.51 | 0.15 | 0.51 | 29.84 | 29.93 | 29.08 | 656714 |
| 1713566400 | 29.36 | 0.11 | 0.38 | 29.29 | 29.59 | 29.07 | 736640 |
| 1713480000 | 29.25 | -0.48 | -1.61 | 29.96 | 30.29 | 29.22 | 1052967 |
| 1713393600 | 29.73 | -0.65 | -2.14 | 30.24 | 30.46 | 29.72 | 777195 |
| 1713307200 | 30.38 | -0.33 | -1.07 | 30.56 | 31.135 | 30 | 747972 |
| 1713220800 | 30.71 | -0.7 | -2.23 | 31.49 | 31.825 | 30.46 | 808123 |
| 1712961600 | 31.41 | -0.98 | -3.03 | 31.88 | 32.174999 | 31.25 | 941627 |
| 1712875200 | 32.39 | 0.02 | 0.06 | 32.64 | 33.009999 | 31.9 | 611593 |
| 1712788800 | 32.369999 | -1.42 | -4.20 | 32.34 | 32.92 | 31.96 | 827286 |
| 1712702400 | 33.79 | 0.82 | 2.49 | 33 | 34.17 | 33 | 812032 |
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
