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 | 3.82 | 11.8892001245 | 32.13 | 37.38 | 31.4 | 781194 | 32.88681275 | CS |
| 4 | 2.13 | 6.29804849202 | 33.82 | 37.38 | 30.91 | 675947 | 32.44300532 | CS |
| 12 | -11.6 | -24.3953732913 | 47.55 | 51.51 | 30.91 | 705232 | 38.54299868 | CS |
| 26 | 14.49 | 67.5209692451 | 21.46 | 53.08 | 20.99 | 794461 | 38.33001653 | CS |
| 52 | 13.66 | 61.2830865859 | 22.29 | 53.08 | 13.57 | 622542 | 32.40398365 | CS |
| 156 | -30.68 | -46.0453249287 | 66.63 | 108.465 | 13.57 | 510421 | 46.85527338 | CS |
| 260 | 13.46 | 59.8488216985 | 22.49 | 108.465 | 13.57 | 497026 | 46.77034517 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716417300 | 35.95 | 1.3 | 3.75 | 34.39 | 37.38 | 34.39 | 1706607 |
| 1716330900 | 34.65 | 1.39 | 4.18 | 32.79 | 34.86 | 32.729999 | 750666 |
| 1716244500 | 33.259999 | 0.58 | 1.77 | 32.729999 | 33.61 | 31.86 | 580817 |
| 1715985300 | 32.68 | 0.57 | 1.78 | 31.97 | 33.08 | 31.4 | 537144 |
| 1715898900 | 32.11 | -0.22 | -0.68 | 33.88 | 34.67 | 32.06 | 1340052 |
| 1715812500 | 32.33 | 0.97 | 3.09 | 32.13 | 33.88 | 31.98 | 697291 |
| 1715726100 | 31.36 | -0.21 | -0.67 | 32.14 | 32.72 | 31.24 | 345628 |
| 1715639700 | 31.57 | 0.13 | 0.41 | 31.82 | 32.4108 | 31.34 | 503061 |
| 1715380500 | 31.44 | -0.51 | -1.60 | 31.85 | 32.42 | 31.25 | 567901 |
| 1715294100 | 31.95 | -0.42 | -1.30 | 32.59 | 33.229999 | 31.893 | 426276 |
| 1715207700 | 32.369999 | -1.96 | -5.71 | 34.33 | 34.33 | 32.24 | 688337 |
| 1715121300 | 34.33 | 2.07 | 6.42 | 32.39 | 34.77 | 31.9 | 863662 |
| 1715034900 | 32.259999 | -0.56 | -1.71 | 32.99 | 33.45 | 31.69 | 457239 |
| 1714775700 | 32.82 | 0.39 | 1.20 | 33.8 | 33.965 | 32.65 | 415374 |
| 1714689300 | 32.43 | -0.05 | -0.15 | 33.119999 | 33.145 | 31.68 | 621826 |
| 1714602900 | 32.479999 | 0.71 | 2.23 | 31.85 | 33.205 | 31.34 | 685899 |
| 1714516500 | 31.77 | -0.13 | -0.41 | 31.5 | 32.174999 | 31.15 | 1206645 |
| 1714430100 | 31.9 | -0.47 | -1.45 | 32.229999 | 32.619999 | 31.46 | 846689 |
| 1714170900 | 32.369999 | 0.77 | 2.44 | 31.73 | 32.72 | 31.04 | 778717 |
| 1714084500 | 31.6 | -0.94 | -2.89 | 31.58 | 32.13 | 30.91 | 627416 |
| 1713998100 | 32.54 | -1.46 | -4.29 | 33.82 | 33.9 | 32.509999 | 569357 |
| 1713911700 | 34 | -0.9 | -2.58 | 34.86 | 35.58 | 33.872 | 632918 |
| 1713825300 | 34.9 | 0.18 | 0.52 | 34.8 | 35.865 | 34.52 | 848812 |
| 1713566100 | 34.72 | 0.43 | 1.25 | 34.09 | 34.81 | 33.63 | 944327 |
| 1713479700 | 34.29 | 0.84 | 2.51 | 33.42 | 34.46 | 32.6101 | 803076 |
| 1713393300 | 33.45 | 0.01 | 0.03 | 33.73 | 34 | 32.799999 | 516205 |
| 1713306900 | 33.439999 | -1.28 | -3.69 | 34.055 | 34.545 | 33.409999 | 482069 |
| 1713220500 | 34.72 | -1.57 | -4.33 | 36.78 | 37 | 34.09 | 649646 |
| 1712961300 | 36.29 | -0.97 | -2.60 | 36.89 | 38.56 | 35.53 | 860327 |
| 1712874900 | 37.26 | 0.53 | 1.44 | 39.12 | 39.34 | 37.02 | 1056894 |
| 1712788500 | 36.73 | -1.35 | -3.55 | 36.29 | 36.865 | 35.78 | 430373 |
| 1712702100 | 38.08 | 0.43 | 1.14 | 37.91 | 38.97 | 37.52 | 426138 |
| 1712615700 | 37.65 | 0.21 | 0.56 | 37.83 | 37.98 | 37.225 | 287948 |
| 1712356500 | 37.44 | -0.46 | -1.21 | 37.74 | 38.17 | 37.14 | 409663 |
| 1712270100 | 37.9 | -0.69 | -1.79 | 39.2 | 39.4 | 37.675 | 796807 |
| 1712183700 | 38.59 | -0.45 | -1.15 | 38.56 | 39.58 | 38.415 | 423489 |
| 1712097300 | 39.04 | -1.36 | -3.37 | 39.39 | 39.73 | 38.67 | 606209 |
| 1712010900 | 40.4 | -0.88 | -2.13 | 41.34 | 41.34 | 39.97 | 342548 |
| 1711665300 | 41.28 | -0.05 | -0.12 | 41.71 | 41.98 | 40.84 | 524358 |
| 1711578900 | 41.33 | 0.33 | 0.80 | 41.5 | 41.56 | 40.34 | 341404 |
| 1711492500 | 41 | 0.33 | 0.81 | 41.6 | 41.84 | 40.58 | 424719 |
| 1711406100 | 40.67 | -1.23 | -2.94 | 42.11 | 42.26 | 40.54 | 383359 |
| 1711146900 | 41.9 | -1.45 | -3.34 | 42.93 | 43.07 | 41.78 | 448507 |
| 1711060500 | 43.35 | -0.81 | -1.83 | 44.75 | 44.85 | 42.615 | 499495 |
| 1710974100 | 44.16 | 1.6 | 3.76 | 42.43 | 44.22 | 41.16 | 811783 |
| 1710887700 | 42.56 | -0.04 | -0.09 | 41.23 | 43.12 | 41.01 | 1988092 |
| 1710801300 | 42.6 | -2.25 | -5.02 | 44.56 | 45.03 | 42.4 | 864319 |
| 1710542100 | 44.85 | 0.13 | 0.29 | 44.47 | 45.77 | 44.22 | 2241452 |
| 1710455700 | 44.72 | -1.76 | -3.79 | 46.48 | 46.48 | 43.74 | 994052 |
| 1710369300 | 46.48 | 1 | 2.20 | 45.08 | 46.51 | 44.78 | 774173 |
| 1710282900 | 45.48 | -0.02 | -0.04 | 45.28 | 46.62 | 45.0059 | 611133 |
| 1710196500 | 45.5 | -1.54 | -3.27 | 46.07 | 47.24 | 45.36 | 455858 |
| 1709940900 | 47.04 | -0.63 | -1.32 | 48.69 | 49.76 | 46.53 | 393538 |
| 1709854500 | 47.67 | 1.68 | 3.65 | 46.22 | 49.26 | 45.8 | 689153 |
| 1709768100 | 45.99 | -0.72 | -1.54 | 47.57 | 47.88 | 45.6 | 719112 |
| 1709681700 | 46.71 | 0.24 | 0.52 | 45.75 | 47.925 | 45.48 | 606167 |
| 1709595300 | 46.47 | -0.83 | -1.75 | 48.05 | 48.05 | 46.09 | 756250 |
| 1709336100 | 47.3 | 1.32 | 2.87 | 46.9 | 51.51 | 46.505 | 1019565 |
| 1709249700 | 45.98 | 0.04 | 0.09 | 47.46 | 48.19 | 45.89 | 1091273 |
| 1709163300 | 45.94 | -2.07 | -4.31 | 47.55 | 48.0718 | 45.65 | 893726 |
| 1709076900 | 48.01 | -0.78 | -1.60 | 48.79 | 49.4 | 45.92 | 1336354 |
| 1708990500 | 48.79 | 1.79 | 3.81 | 46.77 | 48.83 | 46.665 | 688801 |
| 1708731300 | 47 | 0.49 | 1.05 | 47 | 47.63 | 45.78 | 956497 |
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
