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 | 3.61 | 10.0585121204 | 35.89 | 39.16 | 35.6 | 128159 | 37.46912135 | CS |
| 4 | 5.61 | 16.5535556211 | 33.89 | 39.2 | 33.473 | 137501 | 36.08937101 | CS |
| 12 | 10.99 | 38.5478779376 | 28.51 | 39.2 | 27.16 | 123118 | 32.77600904 | CS |
| 26 | 8.63 | 27.9559442825 | 30.87 | 39.2 | 22.39 | 109337 | 30.98616478 | CS |
| 52 | 3.05 | 8.36762688615 | 36.45 | 43.43 | 21 | 123120 | 29.76481756 | CS |
| 156 | -3.4 | -7.92540792541 | 42.9 | 44.32 | 12.45 | 114983 | 26.69162577 | CS |
| 260 | 6.71 | 20.4635559622 | 32.79 | 56.14 | 9.92 | 121336 | 28.28693609 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 38.77 | 0.88 | 2.32 | 37.7 | 39.16 | 37.33 | 82720 |
| 1735077840 | 37.89 | 0.4 | 1.07 | 37.56 | 38.12 | 37.0589 | 51480 |
| 1734996900 | 37.49 | 0.57 | 1.54 | 36.96 | 37.8499 | 36.36 | 137776 |
| 1734737700 | 36.92 | 0.67 | 1.85 | 35.89 | 37.86 | 35.6 | 240661 |
| 1734651300 | 36.25 | -0.55 | -1.49 | 37.2 | 37.55 | 35.7701 | 141812 |
| 1734564900 | 36.8 | -1.65 | -4.29 | 38.11 | 39.2 | 36.36 | 243489 |
| 1734478500 | 38.45 | 2.95 | 8.31 | 35.32 | 39 | 35.1 | 176523 |
| 1734392100 | 35.5 | 0.89 | 2.57 | 34.43 | 36.07 | 34.18 | 155941 |
| 1734132900 | 34.61 | -0.73 | -2.05 | 35.11 | 35.52 | 33.98 | 104645 |
| 1734046500 | 35.335 | -2.08 | -5.55 | 37.27 | 37.74 | 34.93 | 113350 |
| 1733960100 | 37.41 | 1.32 | 3.66 | 36.32 | 37.99 | 36.04 | 188743 |
| 1733873700 | 36.09 | 1.06 | 3.03 | 34.95 | 36.15 | 34.3343 | 139237 |
| 1733787300 | 35.03 | 0.14 | 0.40 | 35.02 | 36.23 | 34.95 | 141851 |
| 1733528100 | 34.89 | -0.02 | -0.06 | 35.25 | 36.66 | 34.65 | 145924 |
| 1733441700 | 34.91 | 0.63 | 1.84 | 34.13 | 35.14 | 33.945 | 113493 |
| 1733355300 | 34.28 | -0.1 | -0.29 | 34.56 | 36.57 | 34.07 | 176439 |
| 1733268900 | 34.38 | -0.09 | -0.26 | 34.14 | 34.985 | 33.77 | 107360 |
| 1733182500 | 34.47 | 0.58 | 1.71 | 33.79 | 34.82 | 33.473 | 98660 |
| 1732917840 | 33.89 | 0.05 | 0.15 | 33.89 | 34.48 | 33.73 | 52415 |
| 1732750500 | 33.84 | 0.58 | 1.74 | 33.34 | 33.95 | 32.43 | 76023 |
| 1732664100 | 33.259999 | -0.45 | -1.33 | 33.5 | 34 | 32 | 80000 |
| 1732577700 | 33.71 | 1.04 | 3.18 | 33.17 | 34.71 | 32.9786 | 224540 |
| 1732318500 | 32.67 | 1.3 | 4.14 | 31.32 | 33.299999 | 31.32 | 140194 |
| 1732232100 | 31.37 | 0.01 | 0.03 | 31.63 | 32.31 | 31.29 | 72540 |
| 1732145700 | 31.36 | -1.01 | -3.12 | 32.35 | 32.75 | 31.1 | 156503 |
| 1732059300 | 32.369999 | 3.46 | 11.97 | 28.71 | 33.89 | 28.71 | 320990 |
| 1731972900 | 28.91 | 1.74 | 6.40 | 27.32 | 29.4999 | 27.16 | 281033 |
| 1731713700 | 27.17 | -2.95 | -9.79 | 28.9 | 29.74 | 27.17 | 509347 |
| 1731627300 | 30.12 | -1.34 | -4.26 | 31.53 | 31.98 | 30.01 | 207039 |
| 1731540900 | 31.46 | -1.01 | -3.11 | 32.68 | 33.0399 | 31.3813 | 69118 |
| 1731454500 | 32.47 | -0.29 | -0.89 | 32.59 | 33.53 | 32.3309 | 97710 |
| 1731368100 | 32.759999 | 0.21 | 0.65 | 32.85 | 33.29 | 31.51 | 118958 |
| 1731108900 | 32.549999 | -0.17 | -0.52 | 32.81 | 32.96 | 32.119999 | 89340 |
| 1731022500 | 32.72 | -0.54 | -1.62 | 32.92 | 33.03 | 31.69 | 98394 |
| 1730936100 | 33.259999 | 0.34 | 1.03 | 34.5 | 34.7717 | 31.47 | 156650 |
| 1730849700 | 32.92 | 0.74 | 2.30 | 32.22 | 33.4927 | 32.22 | 105430 |
| 1730763300 | 32.18 | 0.23 | 0.72 | 31.82 | 32.38 | 31.23 | 68708 |
| 1730500500 | 31.95 | 0.97 | 3.13 | 31.48 | 32.24 | 31.04 | 90375 |
| 1730414100 | 30.98 | -0.89 | -2.79 | 31.75 | 31.77 | 30.61 | 70569 |
| 1730327700 | 31.87 | -0.57 | -1.76 | 32.39 | 33.130899 | 31.8434 | 66656 |
| 1730241300 | 32.439999 | 0.09 | 0.28 | 32.2 | 32.799999 | 32.17 | 59906 |
| 1730154900 | 32.35 | 0.23 | 0.72 | 32.61 | 33.310899 | 31.98 | 76060 |
| 1729895700 | 32.119999 | 1.09 | 3.51 | 31.29 | 32.265 | 30.7 | 58521 |
| 1729809300 | 31.03 | -0.25 | -0.80 | 31.48 | 31.825 | 30.67 | 77799 |
| 1729722900 | 31.28 | -1 | -3.10 | 32.11 | 32.21 | 30.42 | 60757 |
| 1729636500 | 32.28 | 0.2 | 0.62 | 32.03 | 32.72 | 30.751 | 123475 |
| 1729550100 | 32.08 | 2.08 | 6.93 | 29.75 | 32.14 | 29.6 | 111705 |
| 1729290900 | 30 | 0.5 | 1.69 | 29.72 | 30.08 | 29.39 | 71223 |
| 1729204500 | 29.5 | -0.15 | -0.51 | 29.67 | 30.3538 | 29.36 | 63843 |
| 1729118100 | 29.65 | -0.03 | -0.10 | 29.95 | 29.95 | 29.44 | 67109 |
| 1729031700 | 29.68 | 0.09 | 0.30 | 29.46 | 30.09 | 29.22 | 64820 |
| 1728945300 | 29.59 | 0.42 | 1.44 | 29.21 | 29.91 | 28.8 | 51918 |
| 1728686100 | 29.17 | 1.51 | 5.46 | 27.59 | 29.33 | 27.59 | 140772 |
| 1728599700 | 27.66 | -0.65 | -2.30 | 28.05 | 28.2653 | 27.6 | 61891 |
| 1728513300 | 28.31 | -0.42 | -1.46 | 28.79 | 28.97 | 28.17 | 81758 |
| 1728426900 | 28.73 | 0.86 | 3.09 | 27.93 | 29.25 | 27.8 | 98292 |
| 1728340500 | 27.87 | -0.77 | -2.69 | 28.63 | 28.8 | 27.85 | 50759 |
| 1728081300 | 28.64 | 0.72 | 2.58 | 28.51 | 29.6272 | 28.3 | 90527 |
| 1727994900 | 27.92 | 0.79 | 2.91 | 26.93 | 27.97 | 26.82 | 77943 |
| 1727908500 | 27.13 | 0.95 | 3.63 | 26.07 | 27.42 | 26.05 | 78063 |
| 1727822100 | 26.18 | -0.7 | -2.60 | 26.99 | 26.99 | 26.06 | 64739 |
| 1727735700 | 26.88 | -0.21 | -0.78 | 27.01 | 27.25 | 26.5242 | 52249 |
| 1727476500 | 27.09 | 0.35 | 1.31 | 27.09 | 27.9967 | 26.6701 | 63974 |
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
