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 | 4.38 | 13.3781307269 | 32.74 | 37.48 | 31.99 | 29391 | 34.40434246 | DR |
| 4 | 1.98 | 5.63460443939 | 35.14 | 37.48 | 31.99 | 19104 | 34.08985999 | DR |
| 12 | 2.61 | 7.56302521008 | 34.51 | 38 | 31.99 | 28723 | 34.75354314 | DR |
| 26 | -1.72 | -4.42842430484 | 38.84 | 40.99 | 31.99 | 22814 | 35.8301948 | DR |
| 52 | 1.34 | 3.74510899944 | 35.78 | 40.99 | 30.55 | 24948 | 35.08928519 | DR |
| 156 | 5.625 | 17.8599777742 | 31.495 | 43.96 | 27.91 | 26022 | 35.80015345 | DR |
| 260 | -58.245 | -61.075866408 | 95.365 | 186.745 | 24.26 | 19797 | 38.27569246 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475800 | 37.12 | 1.07 | 2.97 | 36.05 | 37.48 | 36.05 | 32966 |
| 1713389400 | 36.05 | 0.6 | 1.69 | 35.4 | 36.47 | 35.4 | 31228 |
| 1713302940 | 35.45 | 2.31 | 6.97 | 36 | 36 | 35.1 | 52681 |
| 1713216600 | 33.14 | 1.07 | 3.34 | 32.42 | 33.259999 | 32.42 | 34377 |
| 1712957400 | 32.07 | -0.18 | -0.56 | 32.009999 | 32.45 | 31.99 | 6931 |
| 1712870940 | 32.25 | -0.54 | -1.65 | 32.74 | 32.74 | 32.25 | 21739 |
| 1712784540 | 32.79 | 0.04 | 0.12 | 33.09 | 33.09 | 32.65 | 9705 |
| 1712698140 | 32.75 | -0.15 | -0.46 | 32.97 | 32.97 | 32.46 | 4049 |
| 1712611740 | 32.9 | -0.19 | -0.57 | 33.09 | 33.15 | 32.68 | 4255 |
| 1712352600 | 33.09 | 0.29 | 0.88 | 32.799999 | 33.09 | 32.56 | 2665 |
| 1712266140 | 32.799999 | -0.3 | -0.91 | 33.259999 | 33.259999 | 32.68 | 6614 |
| 1712179740 | 33.1 | 0.04 | 0.12 | 33.32 | 33.54 | 33.08 | 25291 |
| 1712093400 | 33.06 | -2.45 | -6.90 | 34.37 | 34.37 | 32.5 | 80041 |
| 1712006940 | 35.51 | 0.11 | 0.31 | 35.72 | 35.72 | 35.34 | 38193 |
| 1711661400 | 35.4 | 0.35 | 1.00 | 34.96 | 35.4 | 34.88 | 6436 |
| 1711574940 | 35.05 | -0.17 | -0.48 | 35.22 | 35.22 | 34.95 | 8516 |
| 1711488540 | 35.22 | 0.7 | 2.03 | 34.68 | 35.22 | 34.59 | 12295 |
| 1711402140 | 34.52 | -0.64 | -1.82 | 34.9 | 34.9 | 34.4 | 10771 |
| 1711143000 | 35.16 | 0.25 | 0.72 | 35.06 | 35.23 | 35.06 | 1122 |
| 1711056600 | 34.91 | -0.08 | -0.23 | 35.14 | 35.24 | 34.91 | 6063 |
| 1710970200 | 34.99 | -0.41 | -1.16 | 35.4 | 35.4 | 34.96 | 8643 |
| 1710883740 | 35.4 | 0.61 | 1.75 | 35.08 | 35.4 | 35.08 | 78455 |
| 1710797400 | 34.79 | -0.22 | -0.63 | 35.01 | 35.18 | 34.79 | 125850 |
| 1710538200 | 35.01 | 0.14 | 0.40 | 34.87 | 35.01 | 34.84 | 122369 |
| 1710451740 | 34.87 | 0.04 | 0.11 | 34.82 | 34.87 | 34.59 | 146461 |
| 1710365400 | 34.83 | -0.05 | -0.14 | 34.18 | 35.3 | 34.18 | 44793 |
| 1710278940 | 34.88 | 0.2 | 0.58 | 34.69 | 35.01 | 34.69 | 3926 |
| 1710192600 | 34.68 | 0.6 | 1.76 | 33.93 | 34.88 | 33.93 | 14828 |
| 1709933400 | 34.08 | 0.38 | 1.13 | 33.96 | 34.42 | 33.78 | 72131 |
| 1709847000 | 33.7 | 0.43 | 1.29 | 33.509999 | 33.97 | 33.34 | 68366 |
| 1709760540 | 33.27 | -0.16 | -0.48 | 33.54 | 33.82 | 33.049999 | 3803 |
| 1709674200 | 33.43 | -0.69 | -2.02 | 34.08 | 34.08 | 33.369999 | 12920 |
| 1709587740 | 34.12 | -0.64 | -1.84 | 34.76 | 34.76 | 33.96 | 106132 |
| 1709328600 | 34.76 | -0.24 | -0.69 | 35.11 | 35.17 | 33.92 | 119202 |
| 1709242200 | 35 | -0.22 | -0.62 | 35.64 | 35.64 | 35 | 2051 |
| 1709155800 | 35.22 | -1.16 | -3.19 | 36.46 | 36.46 | 34.46 | 59530 |
| 1709069400 | 36.38 | -1.62 | -4.26 | 37.25 | 37.26 | 36.24 | 15032 |
| 1708983000 | 38 | 0.42 | 1.12 | 37.5 | 38 | 37.29 | 1472 |
| 1708723800 | 37.58 | 0.39 | 1.05 | 37.44 | 37.71 | 37.41 | 3587 |
| 1708637400 | 37.19 | 0.48 | 1.31 | 36.68 | 37.24 | 36.64 | 6811 |
| 1708550940 | 36.71 | 0.15 | 0.41 | 36.52 | 36.75 | 36.45 | 4894 |
| 1708464600 | 36.56 | -0.73 | -1.96 | 37 | 37 | 36.56 | 27169 |
| 1708378200 | 37.29 | 0.23 | 0.62 | 35.75 | 37.31 | 35.75 | 4030 |
| 1708119000 | 37.06 | 0.14 | 0.38 | 36.99 | 37.27 | 36.84 | 472 |
| 1708032600 | 36.92 | 0.27 | 0.74 | 36.72 | 37.15 | 36.72 | 2847 |
| 1707946200 | 36.65 | 0.17 | 0.47 | 36.56 | 36.84 | 36.5 | 4892 |
| 1707514200 | 36.48 | -0.71 | -1.91 | 37.11 | 37.11 | 36.48 | 39500 |
| 1707427800 | 37.19 | 0.5 | 1.36 | 36.69 | 37.24 | 36.69 | 883 |
| 1707341400 | 36.69 | 0.69 | 1.92 | 36.17 | 36.91 | 36.17 | 7709 |
| 1707255000 | 36 | 0.2 | 0.56 | 35.96 | 36.2 | 35.8 | 12536 |
| 1707168600 | 35.8 | -0.33 | -0.91 | 36.2 | 36.43 | 35.8 | 13149 |
| 1706909400 | 36.13 | 0.65 | 1.83 | 35.47 | 36.4 | 35.47 | 2354 |
| 1706822940 | 35.48 | -0.77 | -2.12 | 36.31 | 36.31 | 35.47 | 22446 |
| 1706736600 | 36.25 | 0.7 | 1.97 | 35.55 | 36.37 | 35.55 | 23366 |
| 1706650200 | 35.55 | 0.03 | 0.08 | 35.76 | 35.83 | 35.55 | 4904 |
| 1706563800 | 35.52 | 0.3 | 0.85 | 35.34 | 35.7 | 35.31 | 1402 |
| 1706304600 | 35.22 | 0.76 | 2.21 | 34.65 | 35.37 | 34.55 | 30720 |
| 1706218200 | 34.46 | -1.69 | -4.67 | 34.51 | 34.8 | 33.8 | 54597 |
| 1706131800 | 36.15 | -0.32 | -0.88 | 36.6 | 36.6 | 36.1 | 16447 |
| 1706045400 | 36.47 | 0.03 | 0.08 | 36.46 | 36.76 | 36.3 | 7851 |
| 1705959000 | 36.44 | 1.07 | 3.03 | 35.37 | 36.51 | 35.36 | 4773 |
| 1705699800 | 35.37 | -0.94 | -2.59 | 36.37 | 36.42 | 35.37 | 16993 |
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
