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 | 0.13 | 0.371959942775 | 34.95 | 36.51 | 34.44 | 224295 | 35.30172891 | SP |
| 4 | -7.96 | -18.4944237918 | 43.04 | 43.9841 | 34.44 | 348660 | 37.37905012 | SP |
| 12 | 5.19 | 17.3636667782 | 29.89 | 44.9968 | 27.655 | 400657 | 35.50751016 | SP |
| 26 | 1.6773 | 5.0214503618 | 33.4027 | 44.9968 | 23.2 | 619433 | 30.6274585 | SP |
| 52 | -5.79 | -14.1668705652 | 40.87 | 49.71 | 23.2 | 608474 | 33.96542147 | SP |
| 156 | -7.75 | -18.0947933691 | 42.83 | 80.915 | 3.55 | 1696853 | 18.17969278 | SP |
| 260 | 13.6 | 63.3147113594 | 21.48 | 110.93 | 3.55 | 1045210 | 18.9331466 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 34.56 | -1.12 | -3.14 | 34.81 | 35 | 34.47 | 220473 |
| 1718317800 | 35.68 | 0.41 | 1.16 | 35.92 | 36.51 | 35.25 | 452483 |
| 1718231400 | 35.27 | 0.22 | 0.63 | 35.37 | 35.655 | 35 | 203936 |
| 1718145000 | 35.05 | -0.47 | -1.32 | 35.77 | 35.84 | 34.84 | 111018 |
| 1718058600 | 35.52 | 0.66 | 1.89 | 34.95 | 35.7482 | 34.44 | 122889 |
| 1717799400 | 34.86 | -2.22 | -5.99 | 35.38 | 35.8488 | 34.7 | 284743 |
| 1717713000 | 37.08 | 0.26 | 0.71 | 36.75 | 37.09 | 36.18 | 252376 |
| 1717626600 | 36.82 | 1.14 | 3.20 | 36.36 | 36.82 | 35.9201 | 308763 |
| 1717540200 | 35.68 | 0 | 0.00 | 36.43 | 36.43 | 35.36 | 185577 |
| 1717453800 | 35.68 | -0.19 | -0.53 | 36.56 | 36.96 | 35.0101 | 336260 |
| 1717194600 | 35.87 | -1.58 | -4.22 | 35.43 | 36.115 | 35.12 | 420536 |
| 1717108200 | 37.45 | 0.97 | 2.66 | 36.17 | 37.57 | 36.17 | 406921 |
| 1717021800 | 36.48 | -1.02 | -2.72 | 35.81 | 36.68 | 35.72 | 285755 |
| 1716935400 | 37.5 | -0.04 | -0.11 | 38.13 | 38.59 | 37.23 | 257492 |
| 1716589800 | 37.54 | -0.22 | -0.58 | 37.44 | 38.07 | 37.1805 | 489428 |
| 1716503400 | 37.76 | -2.12 | -5.32 | 39.1 | 39.49 | 37.49 | 871239 |
| 1716417000 | 39.88 | -1.08 | -2.64 | 40.77 | 41.47 | 39.8001 | 640773 |
| 1716330600 | 40.96 | -2.1 | -4.88 | 40.91 | 41.7613 | 40.45 | 421125 |
| 1716244200 | 43.06 | -0.93 | -2.11 | 43.04 | 43.9841 | 42.55 | 272712 |
| 1715985000 | 43.99 | 0.26 | 0.59 | 43.625 | 44.9968 | 42.855 | 551548 |
| 1715898600 | 43.73 | 2.24 | 5.40 | 41.86 | 43.91 | 41.13 | 433966 |
| 1715812200 | 41.49 | 0.94 | 2.32 | 41.71 | 41.71 | 40.43 | 275704 |
| 1715725800 | 40.55 | -0.82 | -1.98 | 40.43 | 40.85 | 40.11 | 357943 |
| 1715639400 | 41.37 | 2.95 | 7.68 | 39.94 | 41.67 | 39.94 | 739598 |
| 1715380200 | 38.42 | -0.14 | -0.36 | 39.11 | 39.29 | 38.03 | 272889 |
| 1715293800 | 38.56 | 1.43 | 3.85 | 38.74 | 39.11 | 37.8695 | 312597 |
| 1715207400 | 37.13 | -0.49 | -1.30 | 36.17 | 37.22 | 36.0971 | 301708 |
| 1715121000 | 37.62 | -1.8 | -4.57 | 37.74 | 37.82 | 37.09 | 601599 |
| 1715034600 | 39.42 | -0.52 | -1.30 | 40 | 40.2 | 38.98 | 346228 |
| 1714775400 | 39.94 | 1.21 | 3.12 | 39.13 | 39.9967 | 38.57 | 813181 |
| 1714689000 | 38.73 | 5.19 | 15.47 | 36.47 | 39.48 | 36.47 | 1225246 |
| 1714602600 | 33.54 | 0.32 | 0.96 | 33.299999 | 34.35 | 33.1503 | 386198 |
| 1714516200 | 33.22 | -1.89 | -5.38 | 34.25 | 34.4647 | 33.13 | 742919 |
| 1714429800 | 35.11 | -0.39 | -1.10 | 35.17 | 35.58 | 34.58 | 550882 |
| 1714170600 | 35.5 | 1.83 | 5.44 | 35.21 | 36.07 | 34.9683 | 777498 |
| 1714084200 | 33.67 | 0.1 | 0.30 | 32.79 | 33.68 | 32.36 | 299680 |
| 1713997800 | 33.57 | 1.51 | 4.71 | 33.24 | 33.66 | 32.97 | 634473 |
| 1713911400 | 32.06 | 1.72 | 5.67 | 31.23 | 32.13 | 31.15 | 845627 |
| 1713825000 | 30.34 | 2.28 | 8.13 | 28.85 | 30.42 | 28.7 | 750019 |
| 1713565800 | 28.06 | -0.33 | -1.16 | 27.8 | 28.06 | 27.655 | 310636 |
| 1713479400 | 28.39 | 0.45 | 1.61 | 28.42 | 28.76 | 28.2 | 222313 |
| 1713393000 | 27.94 | -0.19 | -0.68 | 28.3 | 28.32 | 27.78 | 179448 |
| 1713306600 | 28.13 | -0.87 | -3.00 | 28.0363 | 28.7048 | 27.96 | 175868 |
| 1713220200 | 29 | -0.26 | -0.89 | 29.99 | 30.21 | 28.76 | 226393 |
| 1712961000 | 29.26 | -2.79 | -8.71 | 30.46 | 30.665 | 29.18 | 943903 |
| 1712874600 | 32.049999 | 0.5 | 1.58 | 32.009999 | 32.49 | 31.57 | 276378 |
| 1712788200 | 31.55 | -0.2 | -0.63 | 31.48 | 32.11 | 31.1535 | 326920 |
| 1712701800 | 31.75 | 1.01 | 3.29 | 31.14 | 31.75 | 31 | 260453 |
| 1712615400 | 30.74 | 0.23 | 0.75 | 30.5 | 31.14 | 30.5 | 144244 |
| 1712356200 | 30.51 | 0.01 | 0.03 | 30.39 | 30.7 | 30.15 | 103216 |
| 1712269800 | 30.5 | -0.67 | -2.15 | 31.65 | 31.8 | 30.45 | 127905 |
| 1712183400 | 31.17 | -0.3 | -0.95 | 30.68 | 31.28 | 30.65 | 137623 |
| 1712097000 | 31.47 | 0.24 | 0.77 | 31.05 | 31.67 | 31.05 | 263704 |
| 1712010600 | 31.23 | 1.3 | 4.34 | 30.9 | 31.66 | 30.74 | 431747 |
| 1711665000 | 29.93 | 0.38 | 1.29 | 29.88 | 30.38 | 29.84 | 530373 |
| 1711578600 | 29.55 | 0.08 | 0.27 | 28.94 | 29.55 | 28.7 | 169014 |
| 1711492200 | 29.47 | -0.08 | -0.27 | 29.75 | 29.93 | 29.46 | 158882 |
| 1711405800 | 29.55 | -0.34 | -1.14 | 29.89 | 30.13 | 29.3501 | 216755 |
| 1711146600 | 29.89 | -0.86 | -2.80 | 29.74 | 30.065 | 29.391 | 302250 |
| 1711060200 | 30.75 | -1.1 | -3.45 | 31.78 | 31.794 | 30.75 | 444787 |
| 1710973800 | 31.85 | 1.39 | 4.56 | 31.53 | 32.09 | 30.93 | 333299 |
| 1710887400 | 30.46 | -0.39 | -1.26 | 30.11 | 30.71 | 29.75 | 459818 |
| 1710801000 | 30.85 | 0.62 | 2.05 | 31.07 | 31.11 | 30.4721 | 295843 |
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
