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 | -2.56 | -7.12298274903 | 35.94 | 37.115 | 30.465 | 205452 | 35.07351246 | CS |
| 4 | -6.41 | -16.1095752702 | 39.79 | 40 | 30.465 | 96217 | 36.16478678 | CS |
| 12 | -1.39 | -3.99769916595 | 34.77 | 40 | 30.465 | 83689 | 36.70384041 | CS |
| 26 | 3.64 | 12.2394082044 | 29.74 | 40 | 28.87 | 66713 | 35.08425175 | CS |
| 52 | 9.82 | 41.6808149406 | 23.56 | 40 | 23.22 | 59769 | 32.45501503 | CS |
| 156 | -0.77 | -2.25475841874 | 34.15 | 47.12 | 22.67 | 64105 | 32.24729516 | CS |
| 260 | 0.29 | 0.876397703234 | 33.09 | 47.12 | 21.49 | 60676 | 32.28818784 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 33.38 | 1.93 | 6.14 | 31.39 | 33.52 | 31.39 | 186201 |
| 1714084800 | 31.45 | -5.01 | -13.74 | 35.125 | 36.03 | 30.465 | 255424 |
| 1713998400 | 36.46 | -0.28 | -0.76 | 36.55 | 37.03 | 36.36 | 142519 |
| 1713912000 | 36.74 | 0.75 | 2.08 | 35.83 | 37.115 | 35.83 | 193547 |
| 1713825600 | 35.99 | -0.03 | -0.08 | 36.33 | 36.56 | 35.885 | 235412 |
| 1713566400 | 36.02 | -0.02 | -0.06 | 35.94 | 36.69 | 35.94 | 200357 |
| 1713480000 | 36.04 | 0.03 | 0.08 | 36.03 | 36.404 | 35.75 | 79360 |
| 1713393600 | 36.01 | -0.38 | -1.04 | 36.74 | 36.92 | 35.985 | 55526 |
| 1713307200 | 36.39 | -0.18 | -0.49 | 36.41 | 36.86 | 35.83 | 61988 |
| 1713220800 | 36.57 | -0.11 | -0.30 | 36.89 | 37.06 | 36.33 | 54412 |
| 1712961600 | 36.68 | -0.85 | -2.26 | 37.21 | 37.215 | 36.59 | 44073 |
| 1712875200 | 37.53 | 0.1 | 0.27 | 37.46 | 37.81 | 37.27 | 45435 |
| 1712788800 | 37.43 | -1.07 | -2.78 | 37.83 | 37.95 | 37.04 | 70065 |
| 1712702400 | 38.5 | -0.17 | -0.44 | 38.67 | 38.835 | 38.23 | 39627 |
| 1712616000 | 38.67 | -0.05 | -0.13 | 38.91 | 39.12 | 38.42 | 31242 |
| 1712356800 | 38.72 | 0.3 | 0.78 | 38.39 | 38.85 | 38.29 | 61565 |
| 1712270400 | 38.42 | 0.01 | 0.03 | 38.75 | 39.07 | 38.08 | 53723 |
| 1712184000 | 38.41 | -0.05 | -0.13 | 38.19 | 38.975 | 38.09 | 105226 |
| 1712097600 | 38.46 | -0.47 | -1.21 | 38.53 | 38.615 | 37.75 | 59854 |
| 1712011200 | 38.93 | -0.62 | -1.57 | 39.79 | 40 | 38.91 | 38775 |
| 1711665600 | 39.55 | 0.24 | 0.61 | 39.35 | 39.85 | 39.18 | 96312 |
| 1711579200 | 39.31 | 0.79 | 2.05 | 38.78 | 39.35 | 38.625 | 48929 |
| 1711492800 | 38.52 | -0.06 | -0.16 | 38.8 | 38.86 | 38.42 | 54733 |
| 1711406400 | 38.58 | -0.36 | -0.92 | 38.9 | 39.2248 | 38.38 | 39476 |
| 1711147200 | 38.94 | -0.42 | -1.07 | 39.36 | 39.39 | 38.9 | 56955 |
| 1711060800 | 39.36 | 1.01 | 2.63 | 38.41 | 39.4624 | 38.0563 | 102993 |
| 1710974400 | 38.35 | 0.84 | 2.24 | 37.4 | 38.54 | 37.255 | 68729 |
| 1710888000 | 37.51 | 0.43 | 1.16 | 37.01 | 37.69 | 36.75 | 80856 |
| 1710801600 | 37.08 | 0.1 | 0.27 | 37.03 | 37.49 | 36.905 | 103668 |
| 1710542400 | 36.98 | 0.54 | 1.48 | 36.28 | 37.08 | 36.0458 | 329492 |
| 1710456000 | 36.44 | -0.46 | -1.25 | 36.87 | 36.87 | 36.09 | 67427 |
| 1710369600 | 36.9 | -0.13 | -0.35 | 36.8 | 36.97 | 36.55 | 83042 |
| 1710283200 | 37.03 | -0.09 | -0.24 | 37 | 37.17 | 36.42 | 74748 |
| 1710196800 | 37.12 | -0.44 | -1.17 | 37.3 | 37.46 | 36.45 | 51148 |
| 1709941200 | 37.56 | 0.69 | 1.87 | 37.32 | 38.15 | 36.95 | 74308 |
| 1709854800 | 36.87 | 0.57 | 1.57 | 36.68 | 36.98 | 36.36 | 72023 |
| 1709768400 | 36.3 | 0.3 | 0.83 | 36.27 | 36.9 | 35.93 | 71648 |
| 1709682000 | 36 | -1.21 | -3.25 | 36.83 | 37.22 | 35.825 | 74717 |
| 1709595600 | 37.21 | -0.08 | -0.21 | 37.22 | 37.935 | 36.99 | 58216 |
| 1709336400 | 37.29 | -0.04 | -0.11 | 37.35 | 37.56 | 37.01 | 47302 |
| 1709250000 | 37.33 | 0.92 | 2.53 | 36.91 | 37.44 | 36.45 | 92383 |
| 1709163600 | 36.41 | -0.24 | -0.65 | 36.28 | 36.56 | 36.18 | 37857 |
| 1709077200 | 36.65 | 0.07 | 0.19 | 36.88 | 37.08 | 36.41 | 76174 |
| 1708990800 | 36.58 | 0.21 | 0.58 | 36.11 | 36.59 | 35.79 | 45456 |
| 1708731600 | 36.37 | 0.05 | 0.14 | 36.18 | 36.59 | 36.175 | 35274 |
| 1708645200 | 36.32 | -0.24 | -0.66 | 36.45 | 36.75 | 36.27 | 37868 |
| 1708558800 | 36.56 | -0.18 | -0.49 | 36.73 | 36.74 | 36.28 | 49636 |
| 1708472400 | 36.74 | -0.91 | -2.42 | 37.23 | 37.5928 | 36.57 | 90532 |
| 1708126800 | 37.65 | -0.96 | -2.49 | 38.44 | 38.55 | 37.45 | 63202 |
| 1708040400 | 38.61 | 2.08 | 5.69 | 36.99 | 38.66 | 36.86 | 133843 |
| 1707954000 | 36.53 | 1.04 | 2.93 | 35.8 | 36.69 | 35.66 | 128007 |
| 1707867600 | 35.49 | -1.61 | -4.34 | 36.07 | 36.38 | 35.02 | 84114 |
| 1707781200 | 37.1 | 0.66 | 1.81 | 36.42 | 37.5 | 35.9305 | 88111 |
| 1707522000 | 36.44 | 0.67 | 1.87 | 36 | 36.45 | 35.64 | 48749 |
| 1707435600 | 35.77 | 0.55 | 1.56 | 35.17 | 35.78 | 35.09 | 90814 |
| 1707349200 | 35.22 | 0.27 | 0.77 | 34.87 | 35.345 | 34.485 | 51821 |
| 1707262800 | 34.95 | 0.38 | 1.10 | 34.63 | 35.48 | 34.6 | 52217 |
| 1707176400 | 34.57 | 0.22 | 0.64 | 34.35 | 34.64 | 33.67 | 105877 |
| 1706917200 | 34.35 | 0.54 | 1.60 | 34.77 | 35.3 | 33.92 | 57152 |
| 1706830800 | 33.81 | 0.42 | 1.26 | 33.439999 | 33.89 | 33.02 | 47244 |
| 1706744400 | 33.39 | -0.59 | -1.74 | 34.01 | 34.13 | 33.11 | 83687 |
| 1706658000 | 33.98 | 0.03 | 0.09 | 33.85 | 34.4 | 33.6 | 30875 |
| 1706571600 | 33.95 | 0.15 | 0.44 | 33.68 | 34.07 | 33.509999 | 25297 |
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
