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 | 2.9451 | 9.92284366577 | 29.68 | 33.13 | 29.505 | 175759 | 31.01609016 | CS |
| 4 | 11.3751 | 53.5298823529 | 21.25 | 33.13 | 20.55 | 143502 | 27.21196053 | CS |
| 12 | 3.2551 | 11.0830779707 | 29.37 | 33.13 | 20.55 | 124349 | 26.03544527 | CS |
| 26 | 5.7651 | 21.4635145197 | 26.86 | 33.13 | 20.55 | 138421 | 27.549656 | CS |
| 52 | 9.1251 | 38.830212766 | 23.5 | 33.13 | 20.55 | 161554 | 26.83574051 | CS |
| 156 | 9.1251 | 38.830212766 | 23.5 | 33.13 | 20.55 | 161554 | 26.83574051 | CS |
| 260 | 9.1251 | 38.830212766 | 23.5 | 33.13 | 20.55 | 161554 | 26.83574051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 32.95 | 0.88 | 2.74 | 32.07 | 33.06 | 31.58 | 154525 |
| 1722292800 | 32.07 | 0.1 | 0.31 | 32.1 | 32.53 | 31.335 | 69154 |
| 1722033600 | 31.97 | 1.14 | 3.70 | 31.6 | 32.549999 | 31.5 | 106200 |
| 1721947200 | 30.83 | 1.06 | 3.56 | 29.64 | 31.17 | 29.64 | 199031 |
| 1721860800 | 29.77 | -0.32 | -1.06 | 29.68 | 30.5845 | 29.505 | 349884 |
| 1721774400 | 30.09 | 0.86 | 2.94 | 29.23 | 31.24 | 29.23 | 166996 |
| 1721688000 | 29.23 | 0.38 | 1.32 | 29.21 | 29.47 | 28.22 | 72972 |
| 1721428800 | 28.85 | 1.12 | 4.04 | 28 | 29.36 | 27.75 | 110384 |
| 1721342400 | 27.73 | 0.42 | 1.54 | 27.19 | 29.43 | 27.13 | 360406 |
| 1721256000 | 27.31 | 1.12 | 4.28 | 26.1 | 27.41 | 26 | 126735 |
| 1721169600 | 26.19 | 2.02 | 8.36 | 24.61 | 26.52 | 24.59 | 150451 |
| 1721083200 | 24.17 | -0.06 | -0.25 | 24.07 | 25 | 24.07 | 83183 |
| 1720824000 | 24.23 | 1.15 | 4.98 | 23.21 | 24.38 | 23.21 | 109896 |
| 1720737600 | 23.08 | 1.46 | 6.75 | 22.35 | 23.5206 | 22.1519 | 200194 |
| 1720651200 | 21.62 | 0.39 | 1.84 | 21.23 | 21.62 | 21.01 | 58700 |
| 1720564800 | 21.23 | 0.11 | 0.52 | 21.06 | 21.48 | 20.835 | 108777 |
| 1720478400 | 21.12 | -0.28 | -1.31 | 21.47 | 21.5 | 20.89 | 66618 |
| 1720219200 | 21.4 | 0.51 | 2.44 | 21.07 | 21.47 | 20.55 | 127462 |
| 1720040640 | 20.89 | -0.6 | -2.79 | 21.25 | 21.9675 | 20.89 | 104966 |
| 1719960000 | 21.49 | -1.42 | -6.20 | 23.02 | 23.3 | 21.37 | 173209 |
| 1719873600 | 22.91 | -0.18 | -0.78 | 23.73 | 23.78 | 22.28 | 375600 |
| 1719614400 | 23.09 | 0 | 0.00 | 23.09 | 23.09 | 23.09 | 0 |
| 1719528000 | 23.09 | 0.08 | 0.35 | 23.12 | 23.92 | 22.57 | 162783 |
| 1719441600 | 23.01 | -0.49 | -2.09 | 23.33 | 23.33 | 22.91 | 73547 |
| 1719355200 | 23.5 | 0.12 | 0.51 | 23.28 | 23.92 | 23.16 | 124211 |
| 1719268800 | 23.38 | 0.58 | 2.54 | 22.69 | 23.48 | 22.56 | 109449 |
| 1719009600 | 22.8 | 0.43 | 1.92 | 22.45 | 22.97 | 22.4 | 288521 |
| 1718923200 | 22.37 | 0.03 | 0.13 | 22.43 | 23.33 | 21.983 | 122510 |
| 1718750400 | 22.34 | -1.81 | -7.49 | 24 | 24.1 | 22.05 | 120703 |
| 1718664000 | 24.15 | -0.87 | -3.48 | 24.68 | 25.5612 | 23.97 | 111715 |
| 1718404800 | 25.02 | 0.2 | 0.81 | 24.48 | 25.99 | 24.01 | 121103 |
| 1718318400 | 24.82 | -1.53 | -5.81 | 26.5 | 26.5 | 24.76 | 286611 |
| 1718232000 | 26.35 | 1.88 | 7.68 | 25.28 | 26.38 | 25.28 | 91761 |
| 1718145600 | 24.47 | -0.73 | -2.90 | 25.2 | 25.21 | 24.44 | 61774 |
| 1718059200 | 25.2 | -0.29 | -1.14 | 25.3 | 25.555 | 25.1 | 60041 |
| 1717800000 | 25.49 | 0.13 | 0.51 | 25.3 | 25.58 | 25.1 | 83040 |
| 1717713600 | 25.36 | -0.65 | -2.50 | 25.99 | 26.11 | 25.3 | 38617 |
| 1717627200 | 26.01 | 0.59 | 2.32 | 25.69 | 26.09 | 25.3 | 56734 |
| 1717540800 | 25.42 | -0.21 | -0.82 | 25.85 | 25.87 | 25.135 | 69384 |
| 1717454400 | 25.63 | -0.16 | -0.62 | 26.06 | 26.24 | 25.3 | 51503 |
| 1717195200 | 25.79 | -0.59 | -2.24 | 26.53 | 26.74 | 25.595 | 51282 |
| 1717108800 | 26.38 | 2.05 | 8.43 | 24.59 | 26.51 | 24 | 137225 |
| 1717022400 | 24.33 | -0.67 | -2.68 | 24.66 | 25.205 | 24.33 | 88771 |
| 1716936000 | 25 | -1.26 | -4.80 | 26.3 | 26.35 | 25 | 101118 |
| 1716590400 | 26.26 | 0.02 | 0.08 | 26.35 | 26.84 | 26.06 | 59943 |
| 1716504000 | 26.24 | -0.54 | -2.02 | 26.97 | 27.34 | 25.92 | 105684 |
| 1716417600 | 26.78 | -0.65 | -2.37 | 27.37 | 27.37 | 26.29 | 99002 |
| 1716331200 | 27.43 | -1.07 | -3.75 | 28.3 | 28.65 | 27.43 | 49212 |
| 1716244800 | 28.5 | -1.1 | -3.72 | 29.63 | 30.06 | 28.29 | 65479 |
| 1715985600 | 29.6 | 1 | 3.50 | 28.91 | 29.65 | 28.53 | 73309 |
| 1715899200 | 28.6 | -0.62 | -2.12 | 29.03 | 29.15 | 28.24 | 202634 |
| 1715812800 | 29.22 | 0.94 | 3.32 | 28.72 | 29.9 | 28.45 | 91672 |
| 1715726400 | 28.28 | -1.11 | -3.78 | 26.5 | 29.27 | 26.5 | 155896 |
| 1715640000 | 29.39 | -0.73 | -2.42 | 30.02 | 30.83 | 29.32 | 149882 |
| 1715380800 | 30.12 | 0.69 | 2.34 | 29.71 | 30.32 | 29.31 | 61140 |
| 1715294400 | 29.43 | 0.43 | 1.48 | 28.82 | 29.57 | 28.73 | 123460 |
| 1715208000 | 29 | -0.68 | -2.29 | 29.37 | 29.43 | 28.93 | 38489 |
| 1715121600 | 29.68 | -0.36 | -1.20 | 29.91 | 29.9628 | 28.985 | 88427 |
| 1715035200 | 30.04 | -0.17 | -0.56 | 30.4 | 30.64 | 29.77 | 69190 |
| 1714776000 | 30.21 | 1.02 | 3.49 | 29.43 | 30.21 | 29.42 | 46577 |
| 1714689600 | 29.19 | -0.11 | -0.38 | 29.15 | 29.765 | 28.46 | 119220 |
| 1714603200 | 29.3 | 0.23 | 0.79 | 29.2 | 29.81 | 28.48 | 118561 |
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
