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 | -0.07 | -0.203016241299 | 34.48 | 36.41 | 30.9 | 365541 | 33.45073579 | CS |
| 4 | -3.96 | -10.3205629398 | 38.37 | 38.9 | 30.9 | 219018 | 35.14799328 | CS |
| 12 | -3.59 | -9.44736842105 | 38 | 48.2 | 30.9 | 276293 | 38.36371318 | CS |
| 26 | -4.79 | -12.2193877551 | 39.2 | 48.2 | 30.9 | 293518 | 38.8061286 | CS |
| 52 | -9.58 | -21.7776767447 | 43.99 | 98.38 | 30.9 | 389696 | 53.45243199 | CS |
| 156 | -56.36 | -62.0909992288 | 90.77 | 164.76 | 30.9 | 301711 | 66.70954287 | CS |
| 260 | -2.19 | -5.98360655738 | 36.6 | 164.76 | 26.5 | 257333 | 63.91791126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 33.479999 | 1.45 | 4.53 | 31.46 | 33.97 | 30.9 | 350137 |
| 1713998100 | 32.03 | -3.15 | -8.95 | 33.53 | 36.41 | 30.925 | 686284 |
| 1713911700 | 35.18 | 0.57 | 1.65 | 34.6 | 36.11 | 34.39 | 355867 |
| 1713825300 | 34.61 | 0.74 | 2.18 | 34.3 | 34.77 | 34.02 | 225458 |
| 1713566100 | 33.87 | -0.77 | -2.22 | 34.48 | 34.855 | 33.7 | 209959 |
| 1713479700 | 34.64 | -0.06 | -0.17 | 34.62 | 35.28 | 34.12 | 210416 |
| 1713393300 | 34.7 | 0.3 | 0.87 | 34.66 | 35.29 | 34.3721 | 164121 |
| 1713306900 | 34.4 | -0.91 | -2.58 | 35.06 | 35.06 | 34.08 | 227622 |
| 1713220500 | 35.31 | -1.27 | -3.47 | 36.76 | 36.87 | 35.21 | 186095 |
| 1712961300 | 36.58 | -1.19 | -3.15 | 37.33 | 37.7 | 36.445 | 153515 |
| 1712874900 | 37.77 | 0.62 | 1.67 | 37.36 | 37.87 | 36.71 | 119415 |
| 1712788500 | 37.15 | -0.91 | -2.39 | 36.64 | 37.36 | 36.62 | 173971 |
| 1712702100 | 38.06 | 0.63 | 1.68 | 37.45 | 38.46 | 37.45 | 154199 |
| 1712615700 | 37.43 | 1.11 | 3.06 | 36.91 | 37.63 | 36.44 | 110333 |
| 1712356500 | 36.32 | -0.82 | -2.21 | 36.84 | 37.0099 | 35.98 | 181260 |
| 1712270100 | 37.14 | -0.94 | -2.47 | 38.74 | 38.9 | 37.03 | 164273 |
| 1712183700 | 38.08 | 0.65 | 1.74 | 37.02 | 38.08 | 36.98 | 139427 |
| 1712097300 | 37.43 | -0.65 | -1.71 | 37.58 | 37.92 | 36.95 | 201753 |
| 1712010900 | 38.08 | -0.16 | -0.42 | 38.37 | 38.43 | 37.5 | 147236 |
| 1711665300 | 38.24 | -0.3 | -0.78 | 38.54 | 38.84 | 37.94 | 188091 |
| 1711578900 | 38.54 | 1.27 | 3.41 | 37.69 | 38.65 | 37.415 | 187851 |
| 1711492500 | 37.27 | -0.33 | -0.88 | 37.91 | 38.3 | 37 | 197464 |
| 1711406100 | 37.6 | -0.44 | -1.16 | 38.33 | 38.52 | 37.51 | 182106 |
| 1711146900 | 38.04 | -0.36 | -0.94 | 37.92 | 38.27 | 37.37 | 142604 |
| 1711060500 | 38.4 | 1.04 | 2.78 | 38.63 | 39.51 | 37.91 | 290331 |
| 1710974100 | 37.36 | 1.85 | 5.21 | 35.65 | 37.59 | 35.51 | 188185 |
| 1710887700 | 35.51 | -0.36 | -1.00 | 35.51 | 35.78 | 35 | 193363 |
| 1710801300 | 35.87 | -0.2 | -0.55 | 36.11 | 36.13 | 35.6 | 183129 |
| 1710542100 | 36.07 | 0.52 | 1.46 | 35.3 | 36.285 | 35.21 | 344843 |
| 1710455700 | 35.55 | -0.36 | -1.00 | 37.16 | 37.17 | 35.41 | 221667 |
| 1710369300 | 35.91 | -0.22 | -0.61 | 36 | 36.58 | 35.69 | 255374 |
| 1710282900 | 36.13 | -0.26 | -0.71 | 36.35 | 36.516 | 35.61 | 175603 |
| 1710196500 | 36.39 | -0.52 | -1.41 | 36.91 | 37.57 | 36.02 | 196017 |
| 1709940900 | 36.91 | -0.81 | -2.15 | 38.29 | 38.61 | 36.59 | 253007 |
| 1709854500 | 37.72 | -0.12 | -0.32 | 38.3 | 38.64 | 37.61 | 149149 |
| 1709768100 | 37.84 | 0.76 | 2.05 | 37.9 | 38.24 | 37.36 | 181441 |
| 1709681700 | 37.08 | -0.75 | -1.98 | 37.13 | 37.3855 | 36.78 | 229061 |
| 1709595300 | 37.83 | 0.14 | 0.37 | 37.76 | 38.26 | 37.14 | 205035 |
| 1709336100 | 37.69 | 0.45 | 1.21 | 36.99 | 38.7 | 36.5688 | 291056 |
| 1709249700 | 37.24 | 0.37 | 1.00 | 37.79 | 38.61 | 37.03 | 279078 |
| 1709163300 | 36.87 | -1.08 | -2.85 | 37.48 | 37.8 | 36.8281 | 255177 |
| 1709076900 | 37.95 | -0.35 | -0.91 | 38.92 | 38.975 | 37.385 | 436536 |
| 1708990500 | 38.3 | 2.63 | 7.37 | 35.78 | 38.65 | 35 | 603335 |
| 1708731300 | 35.67 | -11.17 | -23.85 | 37.76 | 40.3799 | 35.28 | 1517367 |
| 1708644900 | 46.84 | 0.86 | 1.87 | 46.31 | 48.2 | 46.21 | 476329 |
| 1708558500 | 45.98 | -1.2 | -2.54 | 46.6 | 47.13 | 45.47 | 324781 |
| 1708472100 | 47.18 | 0.24 | 0.51 | 46.3 | 47.41 | 45.77 | 414334 |
| 1708126500 | 46.94 | 1.47 | 3.23 | 45.08 | 48 | 44.19 | 418464 |
| 1708040100 | 45.47 | 1.78 | 4.07 | 44.25 | 45.77 | 44.06 | 360261 |
| 1707953700 | 43.69 | 2.69 | 6.56 | 41.83 | 44 | 41.83 | 288045 |
| 1707867300 | 41 | -2.51 | -5.77 | 41.1 | 42 | 39.91 | 462227 |
| 1707780900 | 43.51 | 0.21 | 0.48 | 43.27 | 44.4 | 43.2641 | 302124 |
| 1707521700 | 43.3 | 0.83 | 1.95 | 42.9 | 43.845 | 42.38 | 288107 |
| 1707435300 | 42.47 | 3.68 | 9.49 | 39.58 | 42.75 | 39.38 | 495821 |
| 1707348900 | 38.79 | 0.5 | 1.31 | 38.41 | 38.89 | 37.94 | 132298 |
| 1707262500 | 38.29 | 0.68 | 1.81 | 37.75 | 38.39 | 37.6 | 185796 |
| 1707176100 | 37.61 | -0.68 | -1.78 | 38 | 38.18 | 36.69 | 227120 |
| 1706916900 | 38.29 | -0.33 | -0.85 | 38 | 38.74 | 37.675 | 141094 |
| 1706830500 | 38.62 | 0.95 | 2.52 | 38.05 | 38.63 | 37.59 | 168857 |
| 1706744100 | 37.67 | -0.3 | -0.79 | 37.88 | 39.3995 | 37.52 | 214383 |
| 1706657700 | 37.97 | -0.73 | -1.89 | 38.36 | 38.78 | 37.97 | 181217 |
| 1706571300 | 38.7 | 0.95 | 2.52 | 37.92 | 38.76 | 37.49 | 141087 |
| 1706312100 | 37.75 | 0.62 | 1.67 | 37.38 | 37.92 | 36.92 | 222142 |
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
