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 | 2.53 | 7.40632318501 | 34.16 | 37.69 | 33.96 | 51685 | 35.79580449 | CS |
| 4 | 5.57 | 17.8984575835 | 31.12 | 37.69 | 30.02 | 59445 | 33.87326975 | CS |
| 12 | 11.37 | 44.9052132701 | 25.32 | 37.69 | 24.63 | 54140 | 31.71502171 | CS |
| 26 | 13.95 | 61.345646438 | 22.74 | 37.69 | 20.16 | 46090 | 27.84084497 | CS |
| 52 | 6.84 | 22.9145728643 | 29.85 | 37.69 | 20.16 | 44353 | 27.40739326 | CS |
| 156 | -261.83677604 | -87.7096451827 | 298.52677604 | 675.32671366 | 20.16 | 169936 | 420.34776497 | CS |
| 260 | 24.47820975 | 200.447348414 | 12.21179025 | 805.53676629 | 9.7105802 | 884696 | 105.41364088 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717191600 | 36.69 | 0.04 | 0.11 | 36.65 | 36.69 | 35.87 | 28484 |
| 1717105200 | 36.65 | 1.95 | 5.62 | 34.98 | 37.69 | 34.97 | 147235 |
| 1717018800 | 34.7 | 0 | 0.00 | 34.87 | 34.87 | 33.96 | 30327 |
| 1716932400 | 34.7 | 0.37 | 1.08 | 34.49 | 34.7 | 34.49 | 49056 |
| 1716846000 | 34.33 | -0.27 | -0.78 | 34.5 | 34.5 | 34 | 2761 |
| 1716586800 | 34.6 | 0.59 | 1.73 | 34.16 | 34.76 | 34.04 | 29045 |
| 1716500400 | 34.01 | -0.9 | -2.58 | 35.25 | 35.25 | 33.9 | 42128 |
| 1716414000 | 34.91 | -0.55 | -1.55 | 35.6 | 35.6 | 34.4 | 66615 |
| 1716327600 | 35.46 | 0.41 | 1.17 | 35.49 | 35.75 | 34.9 | 110387 |
| 1715982000 | 35.05 | 1.09 | 3.21 | 34 | 35.64 | 34 | 121072 |
| 1715895600 | 33.96 | 1.91 | 5.96 | 32.509999 | 34.03 | 32.25 | 146697 |
| 1715809200 | 32.049999 | 1.6 | 5.25 | 30.02 | 32.159999 | 30.02 | 187408 |
| 1715722800 | 30.45 | -0.06 | -0.20 | 30.3 | 30.54 | 30.05 | 13847 |
| 1715636400 | 30.51 | 0.19 | 0.63 | 30.65 | 30.65 | 30.13 | 25274 |
| 1715377200 | 30.32 | -0.44 | -1.43 | 30.67 | 31.15 | 30.2 | 14485 |
| 1715290800 | 30.76 | -0.13 | -0.42 | 31.09 | 31.36 | 30.75 | 15849 |
| 1715204400 | 30.89 | -0.3 | -0.96 | 30.86 | 31.16 | 30.59 | 14330 |
| 1715118000 | 31.19 | -0.35 | -1.11 | 30.46 | 31.53 | 30.46 | 26909 |
| 1715031600 | 31.54 | 0.49 | 1.58 | 31.21 | 31.96 | 31.21 | 62776 |
| 1714772400 | 31.05 | 0.01 | 0.03 | 31.12 | 31.12 | 30.1 | 23256 |
| 1714686000 | 31.04 | 0.54 | 1.77 | 30.12 | 31.33 | 30.12 | 21339 |
| 1714599600 | 30.5 | -1.32 | -4.15 | 31.81 | 31.82 | 30.1 | 43333 |
| 1714513200 | 31.82 | -0.88 | -2.69 | 32.84 | 32.84 | 31.75 | 17574 |
| 1714426800 | 32.7 | -0.36 | -1.09 | 32.57 | 32.75 | 32.35 | 16658 |
| 1714167600 | 33.06 | -0.32 | -0.96 | 33.35 | 33.35 | 32.92 | 11289 |
| 1714081200 | 33.38 | 0.45 | 1.37 | 32.52 | 33.509999 | 32.18 | 21925 |
| 1713994800 | 32.93 | -0.58 | -1.73 | 33.39 | 34 | 32.79 | 28061 |
| 1713908400 | 33.509999 | 0.77 | 2.35 | 32.22 | 33.549999 | 32.22 | 21408 |
| 1713822000 | 32.74 | -0.38 | -1.15 | 33.27 | 33.27 | 32.52 | 25300 |
| 1713562800 | 33.119999 | -0.04 | -0.12 | 32.59 | 33.8 | 32.59 | 44294 |
| 1713476400 | 33.159999 | 0.65 | 2.00 | 32.99 | 33.409999 | 32.729999 | 63291 |
| 1713390000 | 32.509999 | -0.09 | -0.28 | 32.65 | 33.43 | 31.51 | 58205 |
| 1713303600 | 32.6 | 0.18 | 0.56 | 32.49 | 32.96 | 32 | 50717 |
| 1713217200 | 32.42 | -0.67 | -2.02 | 33.189999 | 33.24 | 32.27 | 29852 |
| 1712958000 | 33.09 | -1.09 | -3.19 | 34.35 | 34.71 | 32.74 | 67117 |
| 1712871600 | 34.18 | 0.15 | 0.44 | 34.02 | 34.29 | 33.86 | 41616 |
| 1712785200 | 34.03 | 0.18 | 0.53 | 34 | 34.06 | 33.7 | 45167 |
| 1712698800 | 33.85 | 0.08 | 0.24 | 33.7 | 33.91 | 33.409999 | 58021 |
| 1712612400 | 33.77 | 0.74 | 2.24 | 33.25 | 34.1 | 32.82 | 67325 |
| 1712353200 | 33.03 | 1.33 | 4.20 | 31.78 | 33.35 | 31.78 | 59233 |
| 1712266800 | 31.7 | -0.09 | -0.28 | 32.1 | 32.1 | 31.23 | 112923 |
| 1712180400 | 31.79 | 0.27 | 0.86 | 31.69 | 31.8 | 31.34 | 69618 |
| 1712094000 | 31.52 | 0.32 | 1.03 | 31.2 | 31.52 | 30.96 | 109595 |
| 1712007600 | 31.2 | 2.78 | 9.78 | 28.42 | 31.35 | 28.42 | 75569 |
| 1711662000 | 28.42 | 0.13 | 0.46 | 28.51 | 28.69 | 27.63 | 42056 |
| 1711575600 | 28.29 | -0.89 | -3.05 | 29.17 | 29.17 | 28.26 | 63323 |
| 1711489200 | 29.18 | -0.71 | -2.38 | 29.99 | 30.06 | 29.16 | 54101 |
| 1711402800 | 29.89 | 0.73 | 2.50 | 29.16 | 29.99 | 29.16 | 32632 |
| 1711143600 | 29.16 | -0.12 | -0.41 | 29.52 | 29.52 | 28.83 | 42130 |
| 1711057200 | 29.28 | 0.2 | 0.69 | 29.35 | 29.7 | 28.88 | 52503 |
| 1710970800 | 29.08 | 0.71 | 2.50 | 28.41 | 29.18 | 28 | 46339 |
| 1710884400 | 28.37 | 0.88 | 3.20 | 27.69 | 28.5 | 27.4 | 100906 |
| 1710798000 | 27.49 | 0.78 | 2.92 | 27.36 | 27.61 | 26.87 | 58459 |
| 1710538800 | 26.71 | -0.48 | -1.77 | 27.55 | 27.55 | 26.68 | 118151 |
| 1710452400 | 27.19 | 0.46 | 1.72 | 27 | 27.5 | 26.78 | 50152 |
| 1710366000 | 26.73 | 0.88 | 3.40 | 26.03 | 26.8 | 26.03 | 70557 |
| 1710279600 | 25.85 | 0.83 | 3.32 | 25.29 | 26.24 | 25.2 | 98708 |
| 1710193200 | 25.02 | 0.15 | 0.60 | 25.3 | 25.3 | 24.85 | 6478 |
| 1709937600 | 24.87 | -0.28 | -1.11 | 25.32 | 25.38 | 24.63 | 14764 |
| 1709851200 | 25.15 | -0.16 | -0.63 | 25.45 | 25.45 | 25.1 | 14710 |
| 1709764800 | 25.31 | 0.02 | 0.08 | 25.48 | 25.5 | 25.04 | 30402 |
| 1709678400 | 25.29 | 0.24 | 0.96 | 24.64 | 25.29 | 24.64 | 46984 |
| 1709592000 | 25.05 | 1.16 | 4.86 | 23.93 | 25.05 | 23.93 | 32662 |
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
