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 | -0.87 | -3.08620078042 | 28.19 | 29.05 | 26.82 | 134417 | 27.96596971 | CS |
| 4 | 3.59 | 15.1285292878 | 23.73 | 29.05 | 23.73 | 208563 | 27.09193387 | CS |
| 12 | -5.27 | -16.1706044799 | 32.59 | 33.64 | 19.64 | 267533 | 24.45111451 | CS |
| 26 | -9.77 | -26.3413318954 | 37.09 | 52.33 | 19.64 | 223464 | 29.36460097 | CS |
| 52 | -19.45 | -41.5864870644 | 46.77 | 54.64 | 19.64 | 213842 | 33.67103557 | CS |
| 156 | -120.41 | -81.5068029513 | 147.73 | 211.94 | 19.64 | 126820 | 67.3668443 | CS |
| 260 | -111.03 | -80.2529815685 | 138.35 | 211.94 | 19.64 | 121479 | 73.87544594 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194900 | 27.32 | -1.04 | -3.67 | 28.35 | 28.5 | 26.82 | 486503 |
| 1717108500 | 28.36 | 0.05 | 0.18 | 28.43 | 28.745 | 27.27 | 123016 |
| 1717022100 | 28.31 | 0.66 | 2.39 | 27.29 | 29.05 | 27.06 | 135057 |
| 1716935700 | 27.65 | 0.07 | 0.25 | 27.96 | 28.24 | 27.37 | 185410 |
| 1716590100 | 27.58 | -0.39 | -1.39 | 28.19 | 28.19 | 27.28 | 94183 |
| 1716503700 | 27.97 | 0.39 | 1.41 | 27.81 | 28.47 | 27.38 | 100449 |
| 1716417300 | 27.58 | -0.25 | -0.90 | 27.85 | 28.14 | 27.27 | 113323 |
| 1716330900 | 27.83 | 0.22 | 0.80 | 27.5 | 28.01 | 27.265 | 89105 |
| 1716244500 | 27.61 | 0.1 | 0.36 | 27.45 | 27.68 | 26.94 | 147924 |
| 1715985300 | 27.51 | -0.34 | -1.22 | 28 | 28.17 | 27 | 169073 |
| 1715898900 | 27.85 | 0.98 | 3.65 | 26.82 | 27.96 | 26.54 | 134639 |
| 1715812500 | 26.87 | -0.14 | -0.52 | 27.54 | 27.54 | 26.3981 | 103813 |
| 1715726100 | 27.01 | 0.39 | 1.47 | 26.58 | 27.65 | 26.58 | 188876 |
| 1715639700 | 26.62 | 0.37 | 1.41 | 26.58 | 27.5 | 26.5 | 141263 |
| 1715380500 | 26.25 | -0.62 | -2.31 | 27.08 | 27.2 | 25.95 | 136239 |
| 1715294100 | 26.87 | 0.59 | 2.25 | 26.24 | 26.87 | 26.05 | 164517 |
| 1715207700 | 26.28 | -0.05 | -0.19 | 26.1 | 26.8185 | 25.83 | 183042 |
| 1715121300 | 26.33 | -0.46 | -1.72 | 26.79 | 27.66 | 25.73 | 394817 |
| 1715034900 | 26.79 | -0.21 | -0.78 | 29 | 29.04 | 26.65 | 472381 |
| 1714775700 | 27 | 5.02 | 22.84 | 23.73 | 28.55 | 23.73 | 884250 |
| 1714689300 | 21.98 | -0.33 | -1.48 | 22.57 | 23.19 | 21.92 | 394233 |
| 1714602900 | 22.31 | -1.16 | -4.94 | 23.47 | 23.7 | 22.19 | 151226 |
| 1714516500 | 23.47 | -0.37 | -1.55 | 23.6 | 24.47 | 23.38 | 175866 |
| 1714430100 | 23.84 | 0.28 | 1.19 | 23.83 | 24.45 | 23.54 | 115948 |
| 1714170900 | 23.56 | -0.37 | -1.55 | 24.1 | 24.41 | 23.19 | 120571 |
| 1714084500 | 23.93 | -0.91 | -3.66 | 24.28 | 24.35 | 23.06 | 204545 |
| 1713998100 | 24.84 | 2.32 | 10.30 | 22.53 | 24.965 | 21.95 | 281679 |
| 1713911700 | 22.52 | 0.52 | 2.36 | 22 | 22.55 | 21.5 | 272726 |
| 1713825300 | 22 | 0.74 | 3.48 | 21.3 | 22.53 | 21.03 | 204375 |
| 1713566100 | 21.26 | 1.13 | 5.61 | 19.92 | 21.3 | 19.64 | 203046 |
| 1713479700 | 20.13 | -0.63 | -3.03 | 20.59 | 20.9 | 19.85 | 169468 |
| 1713393300 | 20.76 | -1.08 | -4.95 | 22 | 22.06 | 20.73 | 164614 |
| 1713306900 | 21.84 | -0.64 | -2.85 | 21.8534 | 22.305 | 21.49 | 142889 |
| 1713220500 | 22.48 | 0 | 0.00 | 22.52 | 23.05 | 21.78 | 148498 |
| 1712961300 | 22.48 | -0.05 | -0.22 | 22.95 | 23.17 | 22.14 | 132585 |
| 1712874900 | 22.53 | -0.64 | -2.76 | 23.24 | 23.27 | 22.22 | 158877 |
| 1712788500 | 23.17 | -0.81 | -3.38 | 23.15 | 23.4 | 22.8 | 165279 |
| 1712702100 | 23.98 | 0.48 | 2.04 | 23.52 | 24.725 | 23.5 | 166818 |
| 1712615700 | 23.5 | 0 | 0.00 | 23.69 | 24.235 | 23.27 | 251717 |
| 1712356500 | 23.5 | 0.08 | 0.34 | 23.25 | 24.6 | 23.25 | 254586 |
| 1712270100 | 23.42 | -0.14 | -0.59 | 23.91 | 24.56 | 23.35 | 312695 |
| 1712183700 | 23.56 | 2.03 | 9.43 | 21.47 | 23.99 | 21.25 | 625528 |
| 1712097300 | 21.53 | -1 | -4.44 | 20.5 | 22 | 20.42 | 2852254 |
| 1712010900 | 22.53 | -0.92 | -3.92 | 23.56 | 23.56 | 21.715 | 517831 |
| 1711665300 | 23.45 | -1.46 | -5.86 | 23.99 | 24.975 | 23.22 | 592886 |
| 1711578900 | 24.91 | 0.95 | 3.96 | 23.74 | 24.98 | 23.3 | 231959 |
| 1711492500 | 23.96 | 0.39 | 1.65 | 23.8 | 24.2513 | 22.27 | 323487 |
| 1711406100 | 23.57 | -1.29 | -5.19 | 24.63 | 24.78 | 23.375 | 290685 |
| 1711146900 | 24.86 | -1.32 | -5.04 | 26.26 | 26.6586 | 24.5401 | 261259 |
| 1711060500 | 26.18 | -2.47 | -8.62 | 28.5 | 29.03 | 26 | 374509 |
| 1710974100 | 28.65 | -0.41 | -1.41 | 28.98 | 29.8 | 28.23 | 160778 |
| 1710887700 | 29.06 | -0.36 | -1.22 | 29.3 | 31.05 | 29.01 | 182516 |
| 1710801300 | 29.42 | 0.2 | 0.68 | 29.09 | 30.22 | 28.0422 | 143930 |
| 1710542100 | 29.22 | -0.12 | -0.41 | 28.99 | 29.81 | 28.35 | 228683 |
| 1710455700 | 29.34 | 0.01 | 0.03 | 29.33 | 29.725 | 28.27 | 150438 |
| 1710369300 | 29.33 | -0.99 | -3.27 | 30 | 30.93 | 29.29 | 75273 |
| 1710282900 | 30.32 | -1.41 | -4.44 | 31.89 | 31.93 | 30.2 | 71385 |
| 1710196500 | 31.73 | -1.41 | -4.25 | 33 | 33.64 | 31.51 | 92547 |
| 1709940900 | 33.14 | 0.99 | 3.08 | 32.59 | 33.6 | 32.305 | 129089 |
| 1709854500 | 32.15 | 1.05 | 3.38 | 31.39 | 33.299999 | 31.39 | 121335 |
| 1709768100 | 31.1 | -0.08 | -0.26 | 31.46 | 32.61 | 30.285 | 181791 |
| 1709681700 | 31.18 | -0.47 | -1.48 | 31.51 | 32.96 | 30.9 | 199673 |
| 1709595300 | 31.65 | 3.34 | 11.80 | 29 | 32.25 | 28.78 | 359545 |
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
