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 | 2.87 | 8.06179775281 | 35.6 | 38.58 | 34.495 | 166323 | 36.5298342 | CS |
| 4 | 3.83 | 11.0565819861 | 34.64 | 38.58 | 34.46 | 133522 | 36.24149278 | CS |
| 12 | 7.99 | 26.2139107612 | 30.48 | 38.58 | 29.01 | 149943 | 33.0781601 | CS |
| 26 | 5.97 | 18.3692307692 | 32.5 | 38.58 | 28.2 | 159153 | 32.46640937 | CS |
| 52 | -4.76 | -11.0108720796 | 43.23 | 49.8704 | 26.21 | 143655 | 34.28357284 | CS |
| 156 | -15.08 | -28.1605975724 | 53.55 | 95.04 | 26.21 | 130464 | 50.80157098 | CS |
| 260 | -1.59 | -3.96904643035 | 40.06 | 95.04 | 21.06 | 149971 | 45.86384078 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717540800 | 38.47 | 1.14 | 3.05 | 37.06 | 38.58 | 37.05 | 114358 |
| 1717454400 | 37.33 | 0.66 | 1.80 | 36.73 | 37.48 | 36.55 | 123784 |
| 1717195200 | 36.67 | 0.86 | 2.40 | 36.07 | 36.77 | 35.94 | 206032 |
| 1717108800 | 35.81 | 0.3 | 0.84 | 35.87 | 36.01 | 35.28 | 151079 |
| 1717022400 | 35.51 | -0.77 | -2.12 | 35.6 | 35.6 | 34.495 | 236360 |
| 1716936000 | 36.28 | -0.26 | -0.71 | 36.74 | 36.78 | 36.175 | 98055 |
| 1716590400 | 36.54 | 0.74 | 2.07 | 36.41 | 36.75 | 36.05 | 151584 |
| 1716504000 | 35.8 | -0.31 | -0.86 | 36.15 | 36.22 | 35.5625 | 222296 |
| 1716417600 | 36.11 | -0.38 | -1.04 | 36.34 | 36.71 | 35.92 | 113450 |
| 1716331200 | 36.49 | 0.08 | 0.22 | 36.43 | 36.75 | 36.43 | 180304 |
| 1716244800 | 36.41 | -0.1 | -0.27 | 36.38 | 36.735 | 36.17 | 169060 |
| 1715985600 | 36.51 | 0.15 | 0.41 | 36.44 | 36.575 | 36.07 | 111144 |
| 1715899200 | 36.36 | -0.04 | -0.11 | 36.42 | 36.6286 | 36.15 | 58190 |
| 1715812800 | 36.4 | 0.6 | 1.68 | 36.4 | 36.64 | 36.32 | 113082 |
| 1715726400 | 35.8 | 0.02 | 0.06 | 36.27 | 36.49 | 35.64 | 105004 |
| 1715640000 | 35.78 | -0.1 | -0.28 | 36.02 | 36.1 | 35.48 | 71216 |
| 1715380800 | 35.88 | 0.12 | 0.34 | 35.94 | 36.09 | 35.4 | 72283 |
| 1715294400 | 35.76 | 0.74 | 2.11 | 35.29 | 35.84 | 35.2066 | 127512 |
| 1715208000 | 35.02 | 0.2 | 0.57 | 34.64 | 35.26 | 34.46 | 112126 |
| 1715121600 | 34.82 | -0.55 | -1.55 | 35.56 | 35.68 | 34.535 | 121606 |
| 1715035200 | 35.37 | 0.52 | 1.49 | 35 | 35.62 | 35 | 143884 |
| 1714776000 | 34.85 | 0.58 | 1.69 | 35.03 | 35.38 | 34.505 | 177015 |
| 1714689600 | 34.27 | 0.2 | 0.59 | 34.53 | 34.76 | 33.935 | 150230 |
| 1714603200 | 34.07 | -0.17 | -0.50 | 35.55 | 35.6735 | 33.995 | 153607 |
| 1714516800 | 34.24 | 0.93 | 2.79 | 32.67 | 34.57 | 32.25 | 144503 |
| 1714430400 | 33.31 | 0.04 | 0.12 | 33.52 | 33.81 | 33.02 | 106607 |
| 1714171200 | 33.27 | 0.42 | 1.28 | 33.02 | 33.69 | 32.979999 | 93867 |
| 1714084800 | 32.85 | -0.45 | -1.35 | 33.07 | 33.38 | 32.7 | 103048 |
| 1713998400 | 33.299999 | 0.28 | 0.85 | 32.729999 | 33.68 | 32.64 | 109819 |
| 1713912000 | 33.02 | 0.31 | 0.95 | 32.619999 | 33.6 | 32.619999 | 96297 |
| 1713825600 | 32.71 | 0.6 | 1.87 | 32.13 | 32.729999 | 31.94 | 189506 |
| 1713566400 | 32.11 | 0.78 | 2.49 | 31.28 | 32.2 | 31.215 | 125610 |
| 1713480000 | 31.33 | 0.55 | 1.79 | 31 | 31.34 | 30.95 | 172360 |
| 1713393600 | 30.78 | -0.39 | -1.25 | 31.17 | 31.57 | 30.78 | 194675 |
| 1713307200 | 31.17 | -0.22 | -0.70 | 30.88 | 31.45 | 30.725 | 128055 |
| 1713220800 | 31.39 | -0.5 | -1.57 | 32.02 | 32.03 | 30.97 | 90356 |
| 1712961600 | 31.89 | -0.56 | -1.73 | 32.229999 | 32.36 | 31.87 | 105481 |
| 1712875200 | 32.45 | 0.27 | 0.84 | 32.5 | 32.75 | 31.8 | 99399 |
| 1712788800 | 32.18 | -1.25 | -3.74 | 32.08 | 32.4 | 31.85 | 249581 |
| 1712702400 | 33.43 | 0.71 | 2.17 | 32.84 | 33.49 | 32.84 | 100288 |
| 1712616000 | 32.72 | 1.37 | 4.37 | 31.7 | 32.72 | 31.48 | 107267 |
| 1712356800 | 31.35 | 0.4 | 1.29 | 30.92 | 31.47 | 30.62 | 89621 |
| 1712270400 | 30.95 | 0.06 | 0.19 | 31.26 | 31.452 | 30.94 | 215039 |
| 1712184000 | 30.89 | 0.29 | 0.95 | 30.38 | 30.96 | 30.21 | 106680 |
| 1712097600 | 30.6 | -0.97 | -3.07 | 31.05 | 31.18 | 30.25 | 188033 |
| 1712011200 | 31.57 | -0.62 | -1.93 | 32.24 | 32.24 | 31.175 | 120403 |
| 1711665600 | 32.189999 | 0.74 | 2.35 | 31.61 | 32.3392 | 31.61 | 216143 |
| 1711579200 | 31.45 | 1.11 | 3.66 | 30.75 | 31.49 | 30.75 | 257089 |
| 1711492800 | 30.34 | -0.34 | -1.11 | 30.98 | 31.05 | 30.02 | 137269 |
| 1711406400 | 30.68 | 0.27 | 0.89 | 30.56 | 30.845 | 30.42 | 138020 |
| 1711147200 | 30.41 | -1.03 | -3.28 | 31.56 | 31.56 | 30.41 | 227043 |
| 1711060800 | 31.44 | 0.39 | 1.26 | 31.26 | 31.805 | 31.17 | 140739 |
| 1710974400 | 31.05 | 1.32 | 4.44 | 29.56 | 31.3599 | 29.48 | 198674 |
| 1710888000 | 29.73 | 0.42 | 1.43 | 29.22 | 29.86 | 29.14 | 95430 |
| 1710801600 | 29.31 | -0.64 | -2.14 | 29.33 | 29.71 | 29.01 | 215633 |
| 1710542400 | 29.95 | 0.07 | 0.23 | 29.57 | 30.13 | 29.36 | 344909 |
| 1710456000 | 29.88 | -1.01 | -3.27 | 30.43 | 30.54 | 29.59 | 294286 |
| 1710369600 | 30.89 | 0.32 | 1.05 | 30.48 | 30.96 | 30.25 | 211687 |
| 1710283200 | 30.57 | -0.16 | -0.52 | 30.76 | 30.82 | 30.55 | 159270 |
| 1710196800 | 30.73 | -0.24 | -0.77 | 30.78 | 31.16 | 30.51 | 130651 |
| 1709941200 | 30.97 | 0.61 | 2.01 | 30.71 | 31.3475 | 30.64 | 165856 |
| 1709854800 | 30.36 | 0.12 | 0.40 | 30.58 | 30.68 | 30.0187 | 165163 |
| 1709768400 | 30.24 | 0.41 | 1.37 | 30.3 | 30.3 | 29.63 | 247218 |
| 1709682000 | 29.83 | -0.02 | -0.07 | 29.68 | 30.23 | 29.57 | 245771 |
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
