We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.62 | -5.42350184131 | 29.87 | 30.25 | 26.75 | 1223837 | 28.85163239 | CS |
| 4 | -4.62 | -14.055369638 | 32.87 | 33.68 | 26.75 | 905304 | 30.46004158 | CS |
| 12 | -4.39 | -13.449754902 | 32.64 | 38.07 | 26.75 | 1032919 | 33.25193095 | CS |
| 26 | -10.14 | -26.4131284189 | 38.39 | 45.15 | 26.75 | 942603 | 35.50276606 | CS |
| 52 | -20.15 | -41.632231405 | 48.4 | 53.895 | 26.75 | 767403 | 39.56914283 | CS |
| 156 | -16.72 | -37.1803424505 | 44.97 | 80.9465 | 26.75 | 689453 | 48.52598543 | CS |
| 260 | 21.07 | 293.454038997 | 7.18 | 80.9465 | 5.5973 | 650906 | 38.52173417 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 28.25 | 0.22 | 0.78 | 27.84 | 28.35 | 27.575 | 1188345 |
| 1713912000 | 28.03 | -1.53 | -5.18 | 26.8 | 29.8899 | 26.75 | 2465887 |
| 1713825600 | 29.56 | 0.28 | 0.96 | 29.4 | 29.72 | 29.01 | 1440150 |
| 1713566400 | 29.28 | -0.16 | -0.54 | 29.41 | 29.78 | 29.09 | 794094 |
| 1713480000 | 29.44 | 0.26 | 0.89 | 29.13 | 29.82 | 28.95 | 768311 |
| 1713393600 | 29.18 | -0.19 | -0.65 | 29.87 | 30.25 | 29.18 | 650745 |
| 1713307200 | 29.37 | -0.05 | -0.17 | 29.41 | 29.635 | 29.08 | 1281277 |
| 1713220800 | 29.42 | -0.87 | -2.87 | 30.38 | 30.4 | 29.41 | 1311103 |
| 1712961600 | 30.29 | -1.25 | -3.96 | 31.13 | 31.18 | 30.22 | 761987 |
| 1712875200 | 31.54 | -0.08 | -0.25 | 31.9 | 32.009999 | 31.49 | 629710 |
| 1712788800 | 31.62 | -0.92 | -2.83 | 31.69 | 32.02 | 31.18 | 646462 |
| 1712702400 | 32.54 | 0.75 | 2.36 | 31.99 | 32.58 | 31.82 | 486245 |
| 1712616000 | 31.79 | 0.67 | 2.15 | 31.36 | 31.9 | 31.19 | 568882 |
| 1712356800 | 31.12 | -0.13 | -0.42 | 31.1 | 31.25 | 30.775 | 732664 |
| 1712270400 | 31.25 | -0.84 | -2.62 | 32.21 | 32.47 | 31.19 | 543597 |
| 1712184000 | 32.09 | 0.06 | 0.19 | 32.13 | 32.25 | 31.72 | 616740 |
| 1712097600 | 32.03 | -0.4 | -1.23 | 32.049999 | 32.13 | 31.31 | 1116983 |
| 1712011200 | 32.43 | -0.73 | -2.20 | 33.27 | 33.32 | 32.28 | 1069873 |
| 1711665600 | 33.159999 | -0.34 | -1.01 | 33.409999 | 33.68 | 33.14 | 723897 |
| 1711579200 | 33.5 | 0.86 | 2.63 | 32.869999 | 33.65 | 32.759999 | 592167 |
| 1711492800 | 32.64 | -0.38 | -1.15 | 33.22 | 33.24 | 32.575 | 570917 |
| 1711406400 | 33.02 | -0.32 | -0.96 | 33.38 | 33.53 | 32.82 | 666881 |
| 1711147200 | 33.34 | -0.74 | -2.17 | 33.92 | 34.29 | 33.2 | 832721 |
| 1711060800 | 34.08 | 0.04 | 0.12 | 34.2 | 34.81 | 34 | 653857 |
| 1710974400 | 34.04 | -0.17 | -0.50 | 33.8 | 34.365 | 33.8 | 1054057 |
| 1710888000 | 34.21 | 0.32 | 0.94 | 33.82 | 34.57 | 33.7 | 822253 |
| 1710801600 | 33.89 | -0.12 | -0.35 | 33.85 | 34.2 | 33.5 | 1425470 |
| 1710542400 | 34.01 | 0.38 | 1.13 | 33.84 | 34.3 | 33.59 | 11735700 |
| 1710456000 | 33.63 | -0.44 | -1.29 | 33.9 | 34.23 | 33.06 | 1031223 |
| 1710369600 | 34.07 | -0.66 | -1.90 | 34.41 | 35.09 | 34.01 | 828388 |
| 1710283200 | 34.73 | -0.5 | -1.42 | 35.26 | 35.71 | 34.68 | 809468 |
| 1710196800 | 35.23 | -0.47 | -1.32 | 35.42 | 35.97 | 35.145 | 679949 |
| 1709941200 | 35.7 | -0.81 | -2.22 | 36.81 | 37.185 | 35.7 | 890562 |
| 1709854800 | 36.51 | -0.82 | -2.20 | 37.79 | 37.79 | 36.38 | 869544 |
| 1709768400 | 37.33 | 1.04 | 2.87 | 37.01 | 38.07 | 36.72 | 1092895 |
| 1709682000 | 36.29 | -0.27 | -0.74 | 36.22 | 36.65 | 35.82 | 719141 |
| 1709595600 | 36.56 | 0.15 | 0.41 | 37.13 | 37.26 | 36.36 | 1405726 |
| 1709336400 | 36.41 | 1.54 | 4.42 | 34.89 | 36.595 | 34.79 | 750560 |
| 1709250000 | 34.87 | 0.01 | 0.03 | 35.3 | 35.39 | 34.58 | 894881 |
| 1709163600 | 34.86 | 0.21 | 0.61 | 34.41 | 34.95 | 34.04 | 442122 |
| 1709077200 | 34.65 | 0.13 | 0.38 | 34.74 | 34.98 | 34.32 | 515168 |
| 1708990800 | 34.52 | 0.02 | 0.06 | 34.42 | 35.04 | 34.22 | 412605 |
| 1708731600 | 34.5 | 0.13 | 0.38 | 34.38 | 35.0864 | 34.19 | 418612 |
| 1708645200 | 34.37 | 0.56 | 1.66 | 34 | 34.455 | 33.56 | 402691 |
| 1708558800 | 33.81 | 0.77 | 2.33 | 32.909999 | 33.81 | 32.7301 | 710808 |
| 1708472400 | 33.04 | -0.88 | -2.59 | 33.53 | 33.6025 | 33 | 581495 |
| 1708126800 | 33.92 | -0.9 | -2.58 | 34.47 | 34.99 | 33.9 | 717434 |
| 1708040400 | 34.82 | 0.14 | 0.40 | 34.91 | 35.1396 | 34.103 | 549549 |
| 1707954000 | 34.68 | 1.64 | 4.96 | 33.53 | 34.795 | 33.119999 | 906796 |
| 1707867600 | 33.04 | -2.09 | -5.95 | 34.07 | 34.44 | 32.965 | 905467 |
| 1707781200 | 35.13 | 0.49 | 1.41 | 34.8 | 35.46 | 34.7954 | 511122 |
| 1707522000 | 34.64 | 0.38 | 1.11 | 34.36 | 34.92 | 34.35 | 516905 |
| 1707435600 | 34.26 | 0.37 | 1.09 | 33.76 | 34.7 | 33.53 | 670506 |
| 1707349200 | 33.89 | -0.1 | -0.29 | 34.28 | 34.28 | 33.6 | 579508 |
| 1707262800 | 33.99 | -0.23 | -0.67 | 34.24 | 34.869 | 33.785 | 742367 |
| 1707176400 | 34.22 | -0.55 | -1.58 | 34.42 | 34.61 | 33.92 | 913111 |
| 1706917200 | 34.77 | 0.1 | 0.29 | 34.21 | 35.15 | 34.0321 | 770652 |
| 1706830800 | 34.67 | 1.49 | 4.49 | 33.84 | 34.995 | 33.46 | 1377303 |
| 1706744400 | 33.18 | 0.23 | 0.70 | 32.64 | 34.78 | 32.53 | 2330116 |
| 1706658000 | 32.95 | -11.4 | -25.70 | 33.49 | 33.59 | 31.64 | 7890033 |
| 1706571600 | 44.35 | 1.4 | 3.26 | 42.51 | 44.36 | 42.09 | 1530745 |
| 1706312400 | 42.95 | -1.07 | -2.43 | 44.34 | 44.54 | 42.915 | 729941 |
| 1706226000 | 44.02 | 0.09 | 0.20 | 44.47 | 44.82 | 43.66 | 680453 |
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
