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 | -1.15 | -3.44827586207 | 33.35 | 33.9 | 31.78 | 31054 | 32.44434719 | CS |
| 4 | -3.67 | -10.2313911347 | 35.87 | 37.9 | 31.78 | 26833 | 34.58184677 | CS |
| 12 | 1.8 | 5.92105263158 | 30.4 | 38.5 | 28 | 28669 | 33.69242411 | CS |
| 26 | 7.79 | 31.9131503482 | 24.41 | 38.5 | 20.85 | 28140 | 29.71176454 | CS |
| 52 | 3.04 | 10.4252400549 | 29.16 | 38.5 | 20.85 | 32927 | 28.62322461 | CS |
| 156 | 5.95 | 22.6666666667 | 26.25 | 45 | 15.8577 | 50527 | 27.48713464 | CS |
| 260 | 10.01 | 45.1104100946 | 22.19 | 45 | 11.02 | 54393 | 24.16170592 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 32.2 | 0.42 | 1.32 | 32.09 | 32.88 | 32.09 | 31063 |
| 1713393300 | 31.78 | -1.1 | -3.35 | 33.22 | 33.22 | 31.78 | 52035 |
| 1713306900 | 32.88 | -0.22 | -0.66 | 33 | 33.259999 | 32.28 | 23450 |
| 1713220500 | 33.1 | 0 | 0.00 | 33.33 | 33.3999 | 32.03 | 31869 |
| 1712961300 | 33.1 | -0.71 | -2.10 | 33.35 | 33.9 | 32.96 | 16851 |
| 1712874900 | 33.81 | 0.59 | 1.78 | 33.255 | 34.1 | 32.96 | 19594 |
| 1712788500 | 33.22 | -1.68 | -4.81 | 33.61 | 34.343 | 32.97 | 26005 |
| 1712702100 | 34.9 | -0.11 | -0.31 | 35.21 | 35.24 | 34.645 | 15993 |
| 1712615700 | 35.01 | 0.38 | 1.10 | 35.16 | 35.45 | 34.8 | 26460 |
| 1712356500 | 34.63 | -0.44 | -1.25 | 35.04 | 36.33 | 34.43 | 19581 |
| 1712270100 | 35.07 | 0.32 | 0.92 | 35.33 | 36.46 | 34.6492 | 21390 |
| 1712183700 | 34.75 | -0.72 | -2.03 | 35.45 | 35.67 | 34.735 | 34419 |
| 1712097300 | 35.47 | -1.27 | -3.46 | 36.26 | 36.26 | 35.45 | 29861 |
| 1712010900 | 36.74 | -0.13 | -0.35 | 37.07 | 37.11 | 35.645 | 40431 |
| 1711665300 | 36.87 | -0.37 | -0.99 | 37.55 | 37.89 | 36.86 | 28581 |
| 1711578900 | 37.24 | 1.08 | 2.99 | 36.3 | 37.9 | 36.2301 | 31576 |
| 1711492500 | 36.16 | 0.29 | 0.81 | 35.87 | 36.86 | 35.3 | 21288 |
| 1711406100 | 35.87 | -0.05 | -0.14 | 35.82 | 36.41 | 35.44 | 11176 |
| 1711146900 | 35.92 | -0.15 | -0.42 | 35.87 | 36.445 | 35.045 | 28198 |
| 1711060500 | 36.07 | 1.14 | 3.26 | 35.03 | 36.28 | 34.54 | 25280 |
| 1710974100 | 34.93 | 0.85 | 2.49 | 33.73 | 35.04 | 33.43 | 18143 |
| 1710887700 | 34.08 | 0.14 | 0.41 | 33.94 | 35.03 | 33.6 | 50286 |
| 1710801300 | 33.94 | -0.68 | -1.96 | 34.63 | 35.08 | 33.84 | 34930 |
| 1710542100 | 34.62 | 0.54 | 1.58 | 33.85 | 34.685 | 33.4741 | 52568 |
| 1710455700 | 34.08 | -1.35 | -3.81 | 35.21 | 35.4 | 33.64 | 71452 |
| 1710369300 | 35.43 | -0.22 | -0.62 | 35.6 | 36.8452 | 35.015 | 23395 |
| 1710282900 | 35.65 | -0.54 | -1.49 | 36 | 36.31 | 34.9401 | 21208 |
| 1710196500 | 36.19 | -1.41 | -3.75 | 37.83 | 38.5 | 36.0095 | 55022 |
| 1709940900 | 37.6 | 0.71 | 1.92 | 37.33 | 38.49 | 37.01 | 42496 |
| 1709854500 | 36.89 | 2.49 | 7.24 | 34.89 | 36.89 | 34.89 | 49390 |
| 1709768100 | 34.4 | 0.71 | 2.11 | 33.8 | 35.4692 | 33.78 | 36990 |
| 1709681700 | 33.69 | -0.57 | -1.66 | 34.25 | 35.23 | 33.69 | 25178 |
| 1709595300 | 34.26 | 0.33 | 0.97 | 33.96 | 34.925 | 33.6401 | 33732 |
| 1709336100 | 33.93 | 0.1 | 0.30 | 33.76 | 34.16 | 33.525 | 19015 |
| 1709249700 | 33.83 | 0.42 | 1.26 | 33.96 | 34.19 | 33.009999 | 40818 |
| 1709163300 | 33.409999 | -0.7 | -2.05 | 33.69 | 34.25 | 33.31 | 31808 |
| 1709076900 | 34.11 | 0.21 | 0.62 | 33.82 | 34.9799 | 33.27 | 28435 |
| 1708990500 | 33.9 | 0.55 | 1.65 | 33.47 | 34.11 | 32.8101 | 13384 |
| 1708731300 | 33.35 | 0.34 | 1.03 | 33.2 | 33.4499 | 32.409999 | 9971 |
| 1708644900 | 33.009999 | 0.6 | 1.85 | 32.2 | 33.15 | 32 | 15248 |
| 1708558500 | 32.409999 | 0.16 | 0.50 | 32.03 | 32.7703 | 31.79 | 15997 |
| 1708472100 | 32.25 | -1.35 | -4.02 | 32.9 | 32.9 | 31.2 | 11058 |
| 1708126500 | 33.6 | 1.42 | 4.41 | 34.32 | 34.89 | 32.5 | 19540 |
| 1708040100 | 32.18 | 0.22 | 0.69 | 32.24 | 32.24 | 30.5849 | 20155 |
| 1707953700 | 31.96 | 0.76 | 2.44 | 31.77 | 31.99 | 30.8338 | 30594 |
| 1707867300 | 31.2 | -0.9 | -2.80 | 31.34 | 32.67 | 31.03 | 33858 |
| 1707780900 | 32.1 | 0.7 | 2.23 | 31.2 | 32.38 | 31.2 | 37243 |
| 1707521700 | 31.4 | 0.46 | 1.49 | 31 | 31.4 | 30.256 | 18165 |
| 1707435300 | 30.94 | 0.7 | 2.31 | 30.4 | 30.95 | 30.24 | 14212 |
| 1707348900 | 30.24 | -0.27 | -0.88 | 30.7 | 30.7823 | 30.24 | 23100 |
| 1707262500 | 30.51 | 0.57 | 1.90 | 30.05 | 31.02 | 30.05 | 23227 |
| 1707176100 | 29.94 | -0.06 | -0.20 | 29.64 | 30.419 | 29.1468 | 17477 |
| 1706916900 | 30 | -0.03 | -0.10 | 29.61 | 31.145 | 29.42 | 33628 |
| 1706830500 | 30.03 | -0.49 | -1.61 | 30.67 | 30.67 | 29.47 | 34540 |
| 1706744100 | 30.52 | 0.71 | 2.38 | 30.15 | 31.45 | 29.925 | 82338 |
| 1706657700 | 29.81 | 0.05 | 0.17 | 29.51 | 30.5299 | 29.21 | 10198 |
| 1706571300 | 29.76 | 0.08 | 0.27 | 29.96 | 29.96 | 28 | 19102 |
| 1706312100 | 29.68 | -0.44 | -1.46 | 30.4 | 30.565 | 29.25 | 9809 |
| 1706225700 | 30.12 | 0.47 | 1.59 | 30.19 | 30.82 | 29.24 | 13676 |
| 1706139300 | 29.65 | -0.66 | -2.18 | 30.79 | 30.79 | 29.45 | 19122 |
| 1706052900 | 30.31 | -0.31 | -1.01 | 30.35 | 30.71 | 30.1107 | 19198 |
| 1705966500 | 30.62 | 0.94 | 3.17 | 30.04 | 30.7959 | 29.5 | 13263 |
| 1705707300 | 29.68 | 0.69 | 2.38 | 29.28 | 29.7 | 28.4596 | 16604 |
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
