We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9 | 6.08779237424 | 31.21 | 33.63 | 31.01 | 343962 | 32.30057597 | CS |
| 4 | -3.01 | -8.33333333333 | 36.12 | 39.14 | 30.95 | 362738 | 33.87601339 | CS |
| 12 | -21.9 | -39.8109434648 | 55.01 | 57.41 | 30.95 | 392644 | 39.28692537 | CS |
| 26 | -39.8 | -54.5878480318 | 72.91 | 76.42 | 30.95 | 315633 | 49.99691004 | CS |
| 52 | -63.28 | -65.6499636892 | 96.39 | 109.52 | 30.95 | 257334 | 64.01748008 | CS |
| 156 | -204.58 | -86.0700912954 | 237.69 | 336.99 | 30.95 | 180358 | 119.78189385 | CS |
| 260 | -114.71 | -77.6011365174 | 147.82 | 336.99 | 30.95 | 210890 | 121.38665105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 33.42 | 0.82 | 2.52 | 32.34 | 33.63 | 32.2933 | 288664 |
| 1713825600 | 32.6 | 0.16 | 0.49 | 32.549999 | 32.75 | 31.881 | 285196 |
| 1713566400 | 32.439999 | -0.03 | -0.09 | 32.259999 | 32.994999 | 32.11 | 288482 |
| 1713480000 | 32.47 | 0.59 | 1.85 | 32.049999 | 32.655 | 31.7 | 304151 |
| 1713393600 | 31.88 | -0.37 | -1.15 | 32.78 | 33.52 | 31.7414 | 363682 |
| 1713307200 | 32.25 | 0.9 | 2.87 | 31.35 | 32.325 | 31.01 | 488756 |
| 1713220800 | 31.35 | -0.16 | -0.51 | 31.38 | 32.03 | 30.96 | 389301 |
| 1712961600 | 31.51 | -0.43 | -1.35 | 31.74 | 32.35 | 30.95 | 433056 |
| 1712875200 | 31.94 | 0.05 | 0.16 | 32.15 | 32.729999 | 31.68 | 334749 |
| 1712788800 | 31.89 | -2.16 | -6.34 | 33.09 | 33.49 | 31.605 | 327849 |
| 1712702400 | 34.05 | 0.91 | 2.75 | 33.17 | 34.925 | 33.13 | 335818 |
| 1712616000 | 33.14 | 0.31 | 0.94 | 33.27 | 34.36 | 33.11 | 466765 |
| 1712356800 | 32.83 | -1.05 | -3.10 | 33.7 | 33.82 | 32.38 | 362488 |
| 1712270400 | 33.88 | -0.18 | -0.53 | 34.29 | 34.77 | 33.81 | 249647 |
| 1712184000 | 34.06 | -1.06 | -3.02 | 34.93 | 35.1 | 33.79 | 252830 |
| 1712097600 | 35.12 | -2.39 | -6.37 | 37.18 | 37.18 | 34.9 | 375720 |
| 1712011200 | 37.51 | -0.81 | -2.11 | 38.48 | 38.5574 | 37.23 | 327334 |
| 1711665600 | 38.32 | 0.79 | 2.10 | 37.7 | 38.995 | 37.5 | 354682 |
| 1711579200 | 37.53 | 0.46 | 1.24 | 37.45 | 39.14 | 37.4 | 548185 |
| 1711492800 | 37.07 | 1.27 | 3.55 | 36.12 | 37.08 | 36.015 | 433368 |
| 1711406400 | 35.8 | 1.1 | 3.17 | 35.05 | 36.19 | 35.05 | 352625 |
| 1711147200 | 34.7 | -0.94 | -2.64 | 35.69 | 35.7491 | 34.5001 | 398992 |
| 1711060800 | 35.64 | -0.1 | -0.28 | 35.8 | 36.05 | 34.15 | 411160 |
| 1710974400 | 35.74 | 0.8 | 2.29 | 34.76 | 35.875 | 34.5 | 317835 |
| 1710888000 | 34.94 | -0.91 | -2.54 | 35.59 | 36.0307 | 34.85 | 389144 |
| 1710801600 | 35.85 | -0.76 | -2.08 | 36.65 | 36.99 | 34.91 | 422207 |
| 1710542400 | 36.61 | 2.04 | 5.90 | 34.5 | 36.8 | 34.4 | 1753360 |
| 1710456000 | 34.57 | -1.18 | -3.30 | 36.06 | 36.06 | 34.09 | 590650 |
| 1710369600 | 35.75 | -0.85 | -2.32 | 36 | 36.9585 | 35.63 | 462054 |
| 1710283200 | 36.6 | -1.06 | -2.81 | 37.63 | 37.66 | 35.8617 | 471634 |
| 1710196800 | 37.66 | -2 | -5.04 | 39.53 | 40.11 | 37.6 | 334270 |
| 1709941200 | 39.66 | 1.57 | 4.12 | 38.5 | 40.32 | 38.5 | 414682 |
| 1709854800 | 38.09 | 0.05 | 0.13 | 38.32 | 38.98 | 37.6 | 331362 |
| 1709768400 | 38.04 | -0.79 | -2.03 | 39.18 | 39.25 | 38.04 | 315896 |
| 1709682000 | 38.83 | -0.67 | -1.70 | 39.2 | 40.21 | 38.6 | 332504 |
| 1709595600 | 39.5 | -0.94 | -2.32 | 40.2 | 40.6621 | 39.2056 | 330058 |
| 1709336400 | 40.44 | 0.35 | 0.87 | 40.29 | 40.81 | 38.65 | 325254 |
| 1709250000 | 40.09 | -0.48 | -1.18 | 40.4 | 41.34 | 39.655 | 397488 |
| 1709163600 | 40.57 | -1.18 | -2.83 | 41.32 | 41.6 | 40.3028 | 355534 |
| 1709077200 | 41.75 | 1.19 | 2.93 | 41.1 | 42.68 | 40.54 | 411119 |
| 1708990800 | 40.56 | -0.17 | -0.42 | 40.61 | 41.56 | 40.13 | 365956 |
| 1708731600 | 40.73 | 0.73 | 1.82 | 40 | 41.96 | 39.0844 | 568135 |
| 1708645200 | 40 | -0.38 | -0.94 | 40.07 | 41 | 38.215 | 716949 |
| 1708558800 | 40.38 | -8.55 | -17.47 | 44.08 | 44.715 | 38.79 | 1239721 |
| 1708472400 | 48.93 | -1.06 | -2.12 | 49.9 | 49.9 | 47.205 | 614634 |
| 1708126800 | 49.99 | -1.47 | -2.86 | 51.2 | 52.2156 | 49.89 | 357082 |
| 1708040400 | 51.46 | -1.22 | -2.32 | 52.5 | 52.96 | 51.21 | 294785 |
| 1707954000 | 52.68 | -0.2 | -0.38 | 53.6 | 53.795 | 51.655 | 216534 |
| 1707867600 | 52.88 | -3.25 | -5.79 | 53.99 | 55.19 | 52.2 | 279769 |
| 1707781200 | 56.13 | 2.6 | 4.86 | 54.08 | 56.52 | 53.52 | 248478 |
| 1707522000 | 53.53 | -1.15 | -2.10 | 54.3 | 54.8 | 52.96 | 272480 |
| 1707435600 | 54.68 | 0.63 | 1.17 | 54 | 54.88 | 53.76 | 148191 |
| 1707349200 | 54.05 | 0.18 | 0.33 | 53.89 | 54.82 | 53.22 | 193795 |
| 1707262800 | 53.87 | 2.2 | 4.26 | 51.78 | 54.12 | 51.67 | 214028 |
| 1707176400 | 51.67 | -1.37 | -2.58 | 52.64 | 52.69 | 51.67 | 188822 |
| 1706917200 | 53.04 | -1.72 | -3.14 | 53.89 | 54.1098 | 52.49 | 206351 |
| 1706830800 | 54.76 | 0.11 | 0.20 | 55.08 | 55.82 | 54.445 | 168444 |
| 1706744400 | 54.65 | -2.22 | -3.90 | 56.8 | 56.8 | 54.38 | 222646 |
| 1706658000 | 56.87 | 1.06 | 1.90 | 55.01 | 57.41 | 54.95 | 278018 |
| 1706571600 | 55.81 | 0.58 | 1.05 | 55.23 | 56.365 | 53.3 | 186811 |
| 1706312400 | 55.23 | 0.35 | 0.64 | 55.29 | 56.2 | 54.89 | 209242 |
| 1706226000 | 54.88 | 1.46 | 2.73 | 53.54 | 55.11 | 52.89 | 205463 |
| 1706139600 | 53.42 | -0.6 | -1.11 | 54.94 | 55.5 | 53.08 | 192916 |
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
