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 | 4.23 | 13.6407610448 | 31.01 | 36.27 | 30.12 | 1432935 | 33.93519037 | CS |
| 4 | -0.15 | -0.423848544787 | 35.39 | 36.27 | 30.12 | 1232493 | 33.48482763 | CS |
| 12 | 12.09 | 52.2246220302 | 23.15 | 36.27 | 21.94 | 1807730 | 29.39456455 | CS |
| 26 | 16.78 | 90.8992416035 | 18.46 | 36.27 | 13.82 | 1733651 | 25.65006408 | CS |
| 52 | -1.4 | -3.82096069869 | 36.64 | 40.74 | 13.82 | 1567804 | 26.1582632 | CS |
| 156 | -59.41 | -62.7680929741 | 94.65 | 155.86 | 13.82 | 1105224 | 50.9471149 | CS |
| 260 | -24.78 | -41.2862379207 | 60.02 | 155.86 | 13.82 | 1122661 | 61.59035667 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 35.24 | -0.32 | -0.90 | 35.33 | 35.8199 | 34.77 | 783779 |
| 1714084500 | 35.56 | 0.44 | 1.25 | 35.99 | 36.27 | 34.91 | 1521378 |
| 1713998100 | 35.12 | 0.15 | 0.43 | 34.95 | 35.56 | 34.36 | 997284 |
| 1713911700 | 34.97 | 3.24 | 10.21 | 32.56 | 35.01 | 32.505 | 2429986 |
| 1713825300 | 31.73 | 1.3 | 4.27 | 30.65 | 31.92 | 30.12 | 1230371 |
| 1713566100 | 30.43 | -0.5 | -1.62 | 31.01 | 31.385 | 30.27 | 985656 |
| 1713479700 | 30.93 | -0.82 | -2.58 | 31.85 | 32.14 | 30.57 | 1092533 |
| 1713393300 | 31.75 | -1.21 | -3.67 | 32.99 | 33.064999 | 31.31 | 1053076 |
| 1713306900 | 32.96 | 1.1 | 3.45 | 31.55 | 33.299999 | 31.34 | 1642142 |
| 1713220500 | 31.86 | -1.64 | -4.90 | 33.6 | 33.75 | 31.445 | 1111875 |
| 1712961300 | 33.5 | -0.37 | -1.09 | 33.43 | 34.43 | 32.61 | 1029912 |
| 1712874900 | 33.87 | -0.7 | -2.02 | 35.13 | 35.17 | 33.350099 | 657894 |
| 1712788500 | 34.57 | -0.32 | -0.92 | 33.509999 | 34.63 | 32.95 | 1256398 |
| 1712702100 | 34.89 | 1.34 | 3.99 | 33.65 | 35.23 | 33.58 | 922740 |
| 1712615700 | 33.549999 | -0.11 | -0.33 | 33.43 | 34.26 | 33.43 | 924599 |
| 1712356500 | 33.66 | 0.49 | 1.48 | 33 | 34.16 | 33 | 806910 |
| 1712270100 | 33.17 | -1.09 | -3.18 | 34.39 | 34.73 | 33.06 | 1586286 |
| 1712183700 | 34.26 | 0.76 | 2.27 | 33.45 | 34.9175 | 33.119999 | 1254355 |
| 1712097300 | 33.5 | -0.35 | -1.03 | 33.38 | 34.315 | 32.57 | 1736591 |
| 1712010900 | 33.85 | -1.56 | -4.41 | 35.39 | 35.39 | 33.009999 | 1177382 |
| 1711665300 | 35.41 | 0.11 | 0.31 | 35.55 | 36.09 | 35.06 | 1809812 |
| 1711578900 | 35.3 | 1.61 | 4.78 | 34.08 | 35.52 | 33.09 | 2204572 |
| 1711492500 | 33.69 | 3.59 | 11.93 | 31.96 | 33.81 | 31.28 | 2676121 |
| 1711406100 | 30.1 | -0.16 | -0.53 | 30.62 | 31.24 | 29.9 | 1291783 |
| 1711146900 | 30.26 | -1.6 | -5.02 | 31.63 | 31.85 | 30.01 | 943725 |
| 1711060500 | 31.86 | -0.6 | -1.85 | 32.509999 | 33.75 | 31.82 | 1757725 |
| 1710974100 | 32.46 | 1.66 | 5.39 | 31.29 | 32.89 | 30.91 | 2476617 |
| 1710887700 | 30.8 | -0.32 | -1.03 | 30.59 | 30.98 | 29.54 | 2008868 |
| 1710801300 | 31.12 | 2.5 | 8.74 | 28.82 | 31.185 | 28.64 | 1822342 |
| 1710542100 | 28.62 | 0.62 | 2.21 | 28 | 28.7 | 27.84 | 1232646 |
| 1710455700 | 28 | -0.63 | -2.20 | 28.37 | 28.7051 | 27.43 | 1506140 |
| 1710369300 | 28.63 | -1.28 | -4.28 | 29.97 | 30.41 | 28.41 | 1225661 |
| 1710282900 | 29.91 | 0.37 | 1.25 | 29.28 | 30.1 | 28.89 | 1282050 |
| 1710196500 | 29.54 | -1.16 | -3.78 | 30.64 | 30.82 | 29.39 | 2504199 |
| 1709940900 | 30.7 | 1.03 | 3.47 | 30.17 | 31.01 | 28.95 | 3193405 |
| 1709854500 | 29.67 | 2.6 | 9.60 | 27.25 | 30.31 | 27.14 | 4003674 |
| 1709768100 | 27.07 | -0.04 | -0.13 | 27 | 27.705 | 25.78 | 6907045 |
| 1709681700 | 27.105 | -4.04 | -12.96 | 28.41 | 29.89 | 26.91 | 6488567 |
| 1709595300 | 31.14 | 3.56 | 12.91 | 27.86 | 31.63 | 27.25 | 1994710 |
| 1709336100 | 27.58 | 0.95 | 3.57 | 26.58 | 27.85 | 26.28 | 937436 |
| 1709249700 | 26.63 | 0.05 | 0.19 | 26.91 | 27.45 | 26.5201 | 1502958 |
| 1709163300 | 26.58 | -0.76 | -2.78 | 26.98 | 27.12 | 26.01 | 1905678 |
| 1709076900 | 27.34 | -1.52 | -5.27 | 29.16 | 29.5493 | 27.08 | 1631060 |
| 1708990500 | 28.86 | -0.27 | -0.93 | 28.98 | 31.07 | 28.49 | 4230731 |
| 1708731300 | 29.13 | 4.13 | 16.52 | 24.93 | 29.2889 | 24.835 | 4138567 |
| 1708644900 | 25 | 2.45 | 10.86 | 24.5 | 26.98 | 24.42 | 3559761 |
| 1708558500 | 22.55 | -1.01 | -4.29 | 23.135 | 23.34 | 22.03 | 2507825 |
| 1708472100 | 23.56 | -0.86 | -3.52 | 24.02 | 24.36 | 23.08 | 1545486 |
| 1708126500 | 24.42 | 0.13 | 0.54 | 23.98 | 24.775 | 23.3919 | 1295586 |
| 1708040100 | 24.29 | -0.25 | -1.02 | 25.12 | 25.77 | 24.28 | 1812111 |
| 1707953700 | 24.54 | -0.01 | -0.04 | 24.82 | 25 | 24.24 | 1087000 |
| 1707867300 | 24.55 | 0.56 | 2.33 | 23.4 | 25 | 23.35 | 1837500 |
| 1707780900 | 23.99 | 0.69 | 2.96 | 23.3 | 24.335 | 23.0894 | 882286 |
| 1707521700 | 23.3 | 0.13 | 0.56 | 23.22 | 23.465 | 22.75 | 879708 |
| 1707435300 | 23.17 | -0.19 | -0.81 | 23.05 | 23.62 | 22.8501 | 630029 |
| 1707348900 | 23.36 | -0.81 | -3.35 | 24.27 | 24.28 | 23.32 | 946035 |
| 1707262500 | 24.17 | 1.27 | 5.55 | 23.15 | 24.63 | 22.95 | 1125102 |
| 1707176100 | 22.9 | -0.32 | -1.38 | 23.03 | 23.23 | 21.94 | 773481 |
| 1706916900 | 23.22 | -0.46 | -1.94 | 23.15 | 23.71 | 22.9 | 872988 |
| 1706830500 | 23.68 | 0.88 | 3.86 | 23.04 | 23.83 | 22.71 | 739422 |
| 1706744100 | 22.8 | 0.71 | 3.21 | 22.09 | 23.82 | 21.85 | 1318494 |
| 1706657700 | 22.09 | -1.28 | -5.48 | 23.19 | 23.315 | 22.03 | 872133 |
| 1706571300 | 23.37 | 0.46 | 2.01 | 22.86 | 23.39 | 22.3 | 1012247 |
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
