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 | -4.57 | -14.5171537484 | 31.48 | 32.07 | 26.89 | 842068 | 28.93956819 | CS |
| 4 | -3.84 | -12.487804878 | 30.75 | 34.76 | 26.89 | 658382 | 31.11366072 | CS |
| 12 | -1.47 | -5.17970401691 | 28.38 | 34.76 | 25.5493 | 658537 | 29.12054114 | CS |
| 26 | 11.7 | 76.9230769231 | 15.21 | 34.76 | 13.84 | 726369 | 24.46056203 | CS |
| 52 | 14.81 | 122.396694215 | 12.1 | 34.76 | 8.58 | 695674 | 18.48260548 | CS |
| 156 | -15.42 | -36.428065202 | 42.33 | 49.56 | 8.58 | 655259 | 24.23602792 | CS |
| 260 | 21.89 | 436.055776892 | 5.02 | 57.89 | 4.99 | 904628 | 24.38636483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 26.91 | -0.47 | -1.72 | 27.39 | 27.43 | 26.43 | 940226 |
| 1741304400 | 27.38 | -0.61 | -2.18 | 27.51 | 28.41 | 27.35 | 578247 |
| 1741218000 | 27.99 | -0.47 | -1.65 | 28.4 | 28.81 | 27.64 | 744658 |
| 1741131600 | 28.46 | -0.62 | -2.13 | 28.01 | 29.23 | 27.46 | 1140370 |
| 1741045200 | 29.08 | -2.71 | -8.52 | 31.64 | 32.07 | 29 | 1042100 |
| 1740786000 | 31.79 | 0.19 | 0.60 | 31.48 | 31.94 | 31.16 | 704967 |
| 1740699600 | 31.6 | -0.84 | -2.59 | 32.38 | 32.979999 | 31.25 | 808716 |
| 1740613200 | 32.439999 | -0.02 | -0.06 | 32.5 | 33.1113 | 31.75 | 470477 |
| 1740526800 | 32.46 | 1.08 | 3.44 | 31.78 | 32.814999 | 31.095 | 561869 |
| 1740440400 | 31.38 | -0.33 | -1.04 | 31.63 | 32.18 | 30.8 | 638644 |
| 1740181200 | 31.71 | -0.59 | -1.83 | 32.71 | 33.07 | 31.25 | 618837 |
| 1740094800 | 32.299999 | 0.33 | 1.03 | 31.67 | 32.71 | 30.92 | 800025 |
| 1740008400 | 31.97 | -0.86 | -2.62 | 32.57 | 33.14 | 31.91 | 461634 |
| 1739922000 | 32.83 | -1.17 | -3.44 | 34.05 | 34.05 | 32.58 | 662084 |
| 1739576400 | 34 | -0.37 | -1.08 | 34.32 | 34.76 | 33.509999 | 536475 |
| 1739490000 | 34.37 | 2.4 | 7.51 | 32.159999 | 34.4364 | 31.8259 | 1021476 |
| 1739403600 | 31.97 | 0.97 | 3.13 | 30.72 | 32.08 | 30.42 | 531026 |
| 1739317200 | 31 | 0.72 | 2.38 | 30.16 | 31.05 | 29.94 | 322595 |
| 1739230800 | 30.28 | 0.49 | 1.64 | 29.86 | 30.37 | 29.85 | 433100 |
| 1738971600 | 29.79 | -1.07 | -3.47 | 30.75 | 31.115 | 29.67 | 431954 |
| 1738885200 | 30.86 | -0.07 | -0.23 | 31.21 | 31.4121 | 30.49 | 439019 |
| 1738798800 | 30.93 | 0.8 | 2.66 | 30.12 | 30.97 | 29.93 | 548177 |
| 1738712400 | 30.13 | 0.54 | 1.82 | 29.5 | 30.58 | 29.32 | 444903 |
| 1738626000 | 29.59 | -0.15 | -0.50 | 29.04 | 30.01 | 28.0901 | 637104 |
| 1738366800 | 29.74 | -0.72 | -2.36 | 30.29 | 30.5235 | 29.345 | 564358 |
| 1738280400 | 30.46 | 0.44 | 1.47 | 30.29 | 30.72 | 29.89 | 442422 |
| 1738194000 | 30.02 | -0.31 | -1.02 | 30.14 | 30.4399 | 29.38 | 597721 |
| 1738107600 | 30.33 | 1.15 | 3.94 | 29.18 | 30.6 | 29.01 | 867968 |
| 1738021200 | 29.18 | 0.21 | 0.72 | 29.28 | 29.68 | 28.91 | 635895 |
| 1737762000 | 28.97 | 1.65 | 6.04 | 27.41 | 28.97 | 27.2852 | 702126 |
| 1737675600 | 27.32 | 0 | 0.00 | 27.32 | 27.32 | 27.32 | 0 |
| 1737589200 | 27.32 | -0.92 | -3.26 | 27.97 | 27.97 | 27.08 | 580923 |
| 1737502800 | 28.24 | -0.34 | -1.19 | 28.69 | 28.73 | 27.7801 | 495819 |
| 1737157200 | 28.58 | 0.55 | 1.96 | 28.34 | 28.72 | 27.93 | 548710 |
| 1737070800 | 28.03 | -0.22 | -0.78 | 28.27 | 28.354 | 27.51 | 501129 |
| 1736984400 | 28.25 | 0.23 | 0.82 | 28.75 | 29.2499 | 27.8 | 470052 |
| 1736898000 | 28.02 | 0.33 | 1.19 | 27.8 | 28.185 | 27.42 | 471352 |
| 1736811600 | 27.69 | 0.4 | 1.47 | 26.92 | 27.79 | 26.66 | 490102 |
| 1736552400 | 27.29 | -1.56 | -5.41 | 28.291 | 28.291 | 27.25 | 431753 |
| 1736379600 | 28.85 | 0.2 | 0.70 | 28.38 | 28.94 | 27.6072 | 449420 |
| 1736293200 | 28.65 | 0.55 | 1.96 | 28.25 | 28.82 | 27.82 | 599239 |
| 1736206800 | 28.1 | -0.49 | -1.71 | 28.32 | 28.5408 | 27.22 | 800481 |
| 1735947600 | 28.59 | 1 | 3.62 | 27.435 | 28.59 | 26.9 | 769866 |
| 1735861200 | 27.59 | 0.28 | 1.03 | 27.3446 | 27.7806 | 27.03 | 576791 |
| 1735688400 | 27.31 | 0.11 | 0.40 | 27.47 | 27.91 | 27 | 788470 |
| 1735602000 | 27.2 | 0.29 | 1.08 | 26.85 | 27.52 | 26.43 | 546614 |
| 1735342800 | 26.91 | -0.35 | -1.28 | 26.9351 | 27.23 | 26.505 | 577234 |
| 1735256400 | 27.26 | 0.45 | 1.68 | 26.57 | 27.37 | 26.4985 | 494542 |
| 1735077840 | 26.81 | 1.16 | 4.52 | 25.55 | 26.875 | 25.55 | 310816 |
| 1734997200 | 25.65 | -0.23 | -0.89 | 25.68 | 26.19 | 25.5493 | 650938 |
| 1734738000 | 25.88 | -0.33 | -1.26 | 26.045 | 26.58 | 25.63 | 2665659 |
| 1734651600 | 26.21 | -0.26 | -0.98 | 26.54 | 26.73 | 26.04 | 646702 |
| 1734565200 | 26.47 | -1.67 | -5.93 | 28.085 | 28.28 | 26.18 | 791943 |
| 1734478800 | 28.14 | 0.22 | 0.79 | 27.72 | 28.27 | 27.4 | 815027 |
| 1734392400 | 27.92 | -0.57 | -2.00 | 28.105 | 28.19 | 27.23 | 878525 |
| 1734133200 | 28.49 | 0.03 | 0.11 | 28.38 | 28.5 | 27.685 | 819961 |
| 1734046800 | 28.46 | 0.38 | 1.35 | 28.235 | 28.96 | 28.195 | 692836 |
| 1733960400 | 28.08 | -1.54 | -5.20 | 30.51 | 31.24 | 27.95 | 1605084 |
| 1733874000 | 29.62 | 4.94 | 20.02 | 28.61 | 32.2 | 28.61 | 2747929 |
| 1733787600 | 24.68 | 0.61 | 2.53 | 24.1401 | 24.92 | 24.035 | 1179794 |
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
