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 | -5.79 | -15.1451739472 | 38.23 | 38.335 | 31.72 | 364574 | 34.73713906 | CS |
| 4 | -1.12 | -3.33730631704 | 33.56 | 38.46 | 31.72 | 566843 | 35.49774377 | CS |
| 12 | 6 | 22.6928895613 | 26.44 | 40.4 | 25.46 | 757155 | 33.26842462 | CS |
| 26 | 19.19 | 144.830188679 | 13.25 | 40.4 | 12.84 | 697327 | 26.0943126 | CS |
| 52 | 19.24 | 145.757575758 | 13.2 | 40.4 | 12.57 | 532310 | 23.05272373 | CS |
| 156 | 3.73 | 12.9919888541 | 28.71 | 40.4 | 10.8001 | 234208 | 21.65156775 | CS |
| 260 | 14.14 | 77.2677595628 | 18.3 | 63.69 | 10.8001 | 211214 | 22.34257606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566100 | 32.439999 | -0.41 | -1.25 | 32.439999 | 33.69 | 31.72 | 657455 |
| 1713479700 | 32.85 | -1.57 | -4.56 | 33.97 | 34.545 | 32.81 | 317828 |
| 1713393300 | 34.42 | -0.48 | -1.38 | 35.11 | 35.11 | 33.91 | 325635 |
| 1713306900 | 34.9 | -0.04 | -0.11 | 34.5 | 36.565 | 34.42 | 459288 |
| 1713220500 | 34.94 | -1.23 | -3.40 | 36.25 | 36.73 | 34.75 | 328106 |
| 1712961300 | 36.17 | -2.12 | -5.54 | 38.23 | 38.335 | 35.02 | 392011 |
| 1712874900 | 38.29 | 2.41 | 6.72 | 35.89 | 38.46 | 35.55 | 931110 |
| 1712788500 | 35.88 | -0.38 | -1.05 | 35.31 | 36.475 | 35.12 | 710504 |
| 1712702100 | 36.26 | 1.05 | 2.98 | 35.6 | 36.52 | 34.6732 | 865116 |
| 1712615700 | 35.21 | 0.47 | 1.35 | 35.03 | 35.545 | 34.4762 | 463762 |
| 1712356500 | 34.74 | -0.2 | -0.57 | 34.76 | 35.46 | 34.33 | 1050042 |
| 1712270100 | 34.94 | -0.94 | -2.62 | 36.48 | 36.76 | 34.77 | 445028 |
| 1712183700 | 35.88 | 0.3 | 0.84 | 35.22 | 36.11 | 34.99 | 498626 |
| 1712097300 | 35.58 | -0.27 | -0.75 | 35.05 | 36.11 | 34.9 | 498810 |
| 1712010900 | 35.85 | -0.5 | -1.38 | 36.54 | 37.35 | 35.42 | 839419 |
| 1711665300 | 36.35 | 1.78 | 5.15 | 34.25 | 37.16 | 34.245 | 1033264 |
| 1711578900 | 34.57 | 0.73 | 2.16 | 33.6 | 35.05 | 33.6 | 410041 |
| 1711492500 | 33.84 | -0.24 | -0.70 | 34.16 | 34.77 | 33.21 | 410476 |
| 1711406100 | 34.08 | 0.47 | 1.40 | 33.68 | 35.1 | 33.479999 | 380668 |
| 1711146900 | 33.61 | -0.05 | -0.15 | 33.56 | 34.29 | 32.89 | 410275 |
| 1711060500 | 33.66 | -0.06 | -0.18 | 34.24 | 35.455 | 33.61 | 419551 |
| 1710974100 | 33.72 | 2.2 | 6.98 | 31.67 | 34 | 31.15 | 658751 |
| 1710887700 | 31.52 | 0.91 | 2.97 | 30.24 | 32.11 | 29.74 | 314800 |
| 1710801300 | 30.61 | -0.97 | -3.07 | 31.34 | 31.34 | 29.83 | 419830 |
| 1710542100 | 31.58 | 2.15 | 7.31 | 29.87 | 32 | 29.87 | 816574 |
| 1710455700 | 29.43 | -1.92 | -6.12 | 31.32 | 31.68 | 28.42 | 964945 |
| 1710369300 | 31.35 | 0.74 | 2.42 | 30.48 | 32.1 | 30.03 | 334787 |
| 1710282900 | 30.61 | 0.11 | 0.36 | 30.32 | 31.41 | 30.18 | 644812 |
| 1710196500 | 30.5 | -2.83 | -8.49 | 33 | 33.104999 | 30.19 | 941620 |
| 1709940900 | 33.33 | -2.17 | -6.11 | 35.54 | 36.135 | 33.25 | 794843 |
| 1709854500 | 35.5 | -0.94 | -2.58 | 36.9 | 37.17 | 35.35 | 468946 |
| 1709768100 | 36.44 | 0.67 | 1.87 | 36.38 | 37.24 | 35.86 | 615286 |
| 1709681700 | 35.77 | -1.12 | -3.04 | 36.17 | 36.84 | 35.105 | 473599 |
| 1709595300 | 36.89 | -0.06 | -0.16 | 37.74 | 38.22 | 36.33 | 865782 |
| 1709336100 | 36.95 | -1.27 | -3.32 | 34.49 | 37.19 | 33.43 | 2370042 |
| 1709249700 | 38.22 | 0.35 | 0.92 | 38.89 | 38.92 | 36.9 | 614246 |
| 1709163300 | 37.87 | -1.35 | -3.44 | 40.4 | 40.4 | 36.68 | 1965869 |
| 1709076900 | 39.22 | 6.06 | 18.28 | 36.18 | 39.77 | 34.55 | 2519130 |
| 1708990500 | 33.159999 | 1.46 | 4.61 | 31.05 | 33.525 | 30.42 | 1212136 |
| 1708731300 | 31.7 | 0.16 | 0.51 | 31.3 | 32.53 | 31.05 | 1026203 |
| 1708644900 | 31.54 | 1.41 | 4.68 | 30 | 31.82 | 29.91 | 830871 |
| 1708558500 | 30.13 | -0.29 | -0.95 | 30.45 | 30.75 | 29.6 | 1015300 |
| 1708472100 | 30.42 | -0.28 | -0.91 | 30 | 30.695 | 29.92 | 738531 |
| 1708126500 | 30.7 | -0.85 | -2.69 | 31.5 | 31.84 | 30.42 | 510815 |
| 1708040100 | 31.55 | 0.53 | 1.71 | 31.29 | 31.57 | 30.75 | 778787 |
| 1707953700 | 31.02 | 1.37 | 4.62 | 30.22 | 31.2 | 29.8 | 731214 |
| 1707867300 | 29.65 | -1.17 | -3.80 | 29.62 | 30.21 | 29.02 | 365546 |
| 1707780900 | 30.82 | -0.33 | -1.06 | 30.9 | 31.79 | 30.77 | 817165 |
| 1707521700 | 31.15 | -0.04 | -0.13 | 31 | 31.72 | 30.47 | 968607 |
| 1707435300 | 31.19 | 1.47 | 4.95 | 29.64 | 31.83 | 29.6 | 512869 |
| 1707348900 | 29.72 | 0.12 | 0.41 | 29.89 | 30 | 29.1 | 768502 |
| 1707262500 | 29.6 | 1.35 | 4.78 | 28.33 | 29.84 | 28.25 | 1041954 |
| 1707176100 | 28.25 | -0.29 | -1.02 | 28.54 | 28.86 | 27.445 | 369092 |
| 1706916900 | 28.54 | -0.38 | -1.31 | 28.72 | 28.81 | 27.8128 | 992050 |
| 1706830500 | 28.92 | 1.68 | 6.17 | 27.36 | 29.68 | 27.1 | 939711 |
| 1706744100 | 27.24 | -0.25 | -0.91 | 27.46 | 28.45 | 27.24 | 304007 |
| 1706657700 | 27.49 | -0.49 | -1.75 | 27.94 | 28.23 | 27.11 | 1202434 |
| 1706571300 | 27.98 | 2.18 | 8.45 | 26.25 | 29.01 | 25.81 | 1280269 |
| 1706312100 | 25.8 | -0.45 | -1.71 | 26.44 | 26.55 | 25.46 | 535482 |
| 1706225700 | 26.25 | -0.18 | -0.68 | 26.6 | 27.05 | 26.21 | 800096 |
| 1706139300 | 26.43 | 0.89 | 3.48 | 25.54 | 27 | 25.13 | 974043 |
| 1706052900 | 25.54 | 0.16 | 0.63 | 25.6 | 26.04 | 24.725 | 584135 |
| 1705966500 | 25.38 | 1.9 | 8.09 | 23.7 | 25.7 | 23.57 | 838811 |
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
