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 | -2 | -5 | 40 | 40.5 | 37.01 | 97429 | 38.75841977 | DR |
| 4 | 0.72 | 1.9313304721 | 37.28 | 41.93 | 37.01 | 115704 | 39.71145326 | DR |
| 12 | 6.09 | 19.0849263554 | 31.91 | 41.93 | 30.42 | 77372 | 36.15013163 | DR |
| 26 | 5.36 | 16.4215686275 | 32.64 | 41.93 | 30.42 | 68767 | 34.81610397 | DR |
| 52 | -0.15 | -0.393184796855 | 38.15 | 41.93 | 30 | 73216 | 34.6874539 | DR |
| 156 | -26.01 | -40.6342758944 | 64.01 | 70.27 | 26.73 | 122758 | 44.65930938 | DR |
| 260 | -11.19 | -22.7485261232 | 49.19 | 70.27 | 26.73 | 130876 | 47.3637404 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 38 | 0.09 | 0.24 | 38 | 38.52 | 37.94 | 34178 |
| 1714080540 | 37.91 | 0 | 0.00 | 37.85 | 38.15 | 37.01 | 98062 |
| 1713994200 | 37.91 | -0.68 | -1.76 | 38.59 | 38.7 | 37.8 | 94026 |
| 1713907800 | 38.59 | -0.4 | -1.03 | 38.71 | 39.2 | 37.6 | 91340 |
| 1713821340 | 38.99 | -1.02 | -2.55 | 40 | 40 | 38.5 | 75110 |
| 1713562200 | 40.01 | 0.19 | 0.48 | 40 | 40.5 | 39.22 | 128606 |
| 1713475800 | 39.82 | 0.24 | 0.61 | 39.58 | 40.19 | 39 | 65599 |
| 1713389400 | 39.58 | -0.92 | -2.27 | 40.65 | 40.85 | 38.5 | 136821 |
| 1713302940 | 40.5 | -0.75 | -1.82 | 41.22 | 41.3 | 39.95 | 205982 |
| 1713216600 | 41.25 | 0.58 | 1.43 | 40.69 | 41.5 | 40.69 | 132802 |
| 1712957400 | 40.67 | 0.03 | 0.07 | 40.65 | 41.93 | 40.41 | 120433 |
| 1712870940 | 40.64 | -0.05 | -0.12 | 40.69 | 40.88 | 39.91 | 53341 |
| 1712784540 | 40.69 | 0.04 | 0.10 | 40.65 | 41 | 40.19 | 64805 |
| 1712698140 | 40.65 | 0.98 | 2.47 | 40.04 | 41.45 | 39.95 | 84361 |
| 1712611740 | 39.67 | -0.14 | -0.35 | 40 | 40.14 | 39.51 | 84523 |
| 1712352600 | 39.81 | 0.31 | 0.78 | 39.5 | 40 | 39.29 | 347240 |
| 1712266140 | 39.5 | 0.5 | 1.28 | 39.5 | 40 | 38.95 | 121258 |
| 1712179740 | 39 | -0.15 | -0.38 | 39.15 | 39.7 | 37.89 | 105776 |
| 1712093400 | 39.15 | 0.24 | 0.62 | 39.01 | 39.74 | 38.7 | 91245 |
| 1712006940 | 38.91 | 1.62 | 4.34 | 37.28 | 39.13 | 37.18 | 97038 |
| 1711661400 | 37.29 | 1.73 | 4.87 | 36.1 | 37.29 | 36 | 99555 |
| 1711574940 | 35.56 | 0.11 | 0.31 | 35.51 | 36.08 | 35.4 | 59107 |
| 1711488540 | 35.45 | 0.27 | 0.77 | 35.18 | 35.5 | 34.6 | 48958 |
| 1711402140 | 35.18 | 0.16 | 0.46 | 35.02 | 35.2 | 34.6 | 26721 |
| 1711143000 | 35.02 | 0.13 | 0.37 | 34.89 | 35.21 | 34.52 | 27122 |
| 1711056600 | 34.89 | 0.59 | 1.72 | 34.5 | 35.46 | 34.5 | 92646 |
| 1710970200 | 34.3 | 0.72 | 2.14 | 33.5 | 34.3 | 33.42 | 52551 |
| 1710883740 | 33.58 | 0.11 | 0.33 | 33.479999 | 33.6 | 33.1 | 27574 |
| 1710797400 | 33.47 | 0.26 | 0.78 | 33.21 | 33.6 | 33.159999 | 48190 |
| 1710538200 | 33.21 | -0.07 | -0.21 | 33.33 | 33.68 | 33 | 54157 |
| 1710451740 | 33.28 | 0.43 | 1.31 | 32.869999 | 33.32 | 32.869999 | 31076 |
| 1710365400 | 32.85 | 0.08 | 0.24 | 32.729999 | 33.69 | 32.729999 | 30710 |
| 1710278940 | 32.77 | -0.53 | -1.59 | 33.6 | 33.9 | 32.77 | 51966 |
| 1710192600 | 33.299999 | -0.88 | -2.57 | 34.18 | 34.18 | 33.299999 | 49189 |
| 1709933400 | 34.18 | 0.26 | 0.77 | 33.92 | 34.36 | 33.45 | 43878 |
| 1709847000 | 33.92 | 0.02 | 0.06 | 33.62 | 34.25 | 33.62 | 50264 |
| 1709760540 | 33.9 | 0.4 | 1.19 | 33.49 | 33.9 | 33.119999 | 84945 |
| 1709674200 | 33.5 | 0.66 | 2.01 | 32.84 | 33.5 | 32.6 | 80725 |
| 1709587740 | 32.84 | 1.52 | 4.85 | 31.31 | 32.84 | 31.12 | 85051 |
| 1709328600 | 31.32 | 0.52 | 1.69 | 30.8 | 31.42 | 30.8 | 78285 |
| 1709242200 | 30.8 | -1.01 | -3.18 | 31.8 | 31.81 | 30.7 | 87973 |
| 1709155800 | 31.81 | 0.59 | 1.89 | 31.22 | 32.049999 | 31.22 | 91343 |
| 1709069400 | 31.22 | 0.7 | 2.29 | 30.51 | 31.22 | 30.45 | 89388 |
| 1708983000 | 30.52 | -0.57 | -1.83 | 31.07 | 31.2 | 30.43 | 124540 |
| 1708723800 | 31.09 | 0.09 | 0.29 | 31.01 | 31.23 | 30.72 | 135653 |
| 1708637400 | 31 | 0.12 | 0.39 | 30.88 | 31.3 | 30.8 | 48816 |
| 1708550940 | 30.88 | -0.62 | -1.97 | 31.3 | 31.49 | 30.8 | 55930 |
| 1708464600 | 31.5 | 0.39 | 1.25 | 30.92 | 31.5 | 30.71 | 46008 |
| 1708378200 | 31.11 | 0.09 | 0.29 | 31.02 | 31.47 | 30.68 | 31045 |
| 1708119000 | 31.02 | 0.12 | 0.39 | 30.89 | 31.5 | 30.55 | 39362 |
| 1708032600 | 30.9 | 0 | 0.00 | 30.9 | 30.98 | 30.48 | 40941 |
| 1707946200 | 30.9 | -0.05 | -0.16 | 30.85 | 30.9 | 30.42 | 32891 |
| 1707514200 | 30.95 | -0.05 | -0.16 | 31 | 31.34 | 30.9 | 33041 |
| 1707427800 | 31 | -0.45 | -1.43 | 31.45 | 31.5 | 31 | 32694 |
| 1707341400 | 31.45 | 0.07 | 0.22 | 31.26 | 31.87 | 31.18 | 44398 |
| 1707255000 | 31.38 | 0.13 | 0.42 | 31.48 | 31.7 | 31.13 | 55588 |
| 1707168600 | 31.25 | -0.75 | -2.34 | 32 | 32 | 31.12 | 60372 |
| 1706909400 | 32 | -0.25 | -0.78 | 31.91 | 32.45 | 31.78 | 39169 |
| 1706822940 | 32.25 | 0 | 0.00 | 32.5 | 32.5 | 31.86 | 60038 |
| 1706736600 | 32.25 | 0.15 | 0.47 | 32.06 | 32.509999 | 32.009999 | 40545 |
| 1706650200 | 32.1 | -0.45 | -1.38 | 32.56 | 32.56 | 32.049999 | 15470 |
| 1706563800 | 32.549999 | 0.05 | 0.15 | 32.509999 | 32.7 | 32 | 36370 |
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
