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 | -4.54 | -13.1976744186 | 34.4 | 35.69 | 28.895 | 30161 | 31.71291931 | CS |
| 4 | -5.25 | -14.9530048419 | 35.11 | 35.69 | 28.895 | 24375 | 32.35686514 | CS |
| 12 | -3.45 | -10.3572500751 | 33.31 | 38.68 | 28.895 | 22839 | 33.87990635 | CS |
| 26 | 0.23 | 0.776240296996 | 29.63 | 39.08 | 28.3 | 26723 | 33.964832 | CS |
| 52 | -6.91 | -18.7924938809 | 36.77 | 39.08 | 26 | 23407 | 32.71165723 | CS |
| 156 | 1.98 | 7.1018651363 | 27.88 | 50.18 | 17.41 | 18775 | 33.5726872 | CS |
| 260 | 1.86 | 6.64285714286 | 28 | 53.85 | 17.41 | 19860 | 32.84008957 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 29.63 | -1.57 | -5.03 | 31.6 | 31.97 | 28.895 | 36465 |
| 1742942100 | 31.2 | -4.49 | -12.58 | 33.259999 | 33.259999 | 30.25 | 68912 |
| 1742855700 | 35.69 | 2.09 | 6.22 | 33.96 | 35.69 | 33.96 | 9756 |
| 1742596500 | 33.6 | -0.34 | -1.00 | 33.369999 | 34 | 32.589 | 26347 |
| 1742510100 | 33.94 | -0.71 | -2.05 | 34.4 | 35 | 33.94 | 15257 |
| 1742423700 | 34.65 | 1.01 | 3.00 | 33.4 | 34.75 | 33.4 | 14839 |
| 1742337300 | 33.64 | 0.74 | 2.25 | 32.45 | 33.64 | 32.45 | 12356 |
| 1742250900 | 32.9 | 0.51 | 1.57 | 32.49 | 33.2599 | 32.49 | 11331 |
| 1741991700 | 32.39 | 1.34 | 4.32 | 31.78 | 32.96 | 31.78 | 16873 |
| 1741905300 | 31.05 | -0.85 | -2.66 | 31.61 | 32.06 | 30.8057 | 27176 |
| 1741818900 | 31.9 | -0.07 | -0.22 | 32.295 | 32.9 | 31.72 | 16356 |
| 1741732500 | 31.97 | 0.55 | 1.75 | 31.44 | 32.75 | 30.8 | 17737 |
| 1741646100 | 31.42 | -1.59 | -4.82 | 32.35 | 32.72 | 30.63 | 30835 |
| 1741390500 | 33.009999 | 0.83 | 2.58 | 32.02 | 33.009999 | 31.4 | 41053 |
| 1741304100 | 32.18 | -0.8 | -2.43 | 32.4 | 33.3194 | 31.8 | 16769 |
| 1741217700 | 32.979999 | 1.09 | 3.42 | 32 | 33.3265 | 32 | 15670 |
| 1741131300 | 31.89 | -0.93 | -2.83 | 32.65 | 33.479999 | 31.89 | 43198 |
| 1741044900 | 32.82 | -1.87 | -5.39 | 34.9 | 35.2097 | 32.5501 | 33183 |
| 1740785700 | 34.69 | 0.34 | 0.99 | 34.15 | 35 | 33.98 | 28086 |
| 1740699300 | 34.35 | -1.25 | -3.51 | 35.11 | 35.52 | 34.35 | 12944 |
| 1740612900 | 35.6 | 0.76 | 2.18 | 35.1 | 36.3098 | 35 | 9277 |
| 1740526500 | 34.84 | -0.55 | -1.55 | 35.99 | 35.99 | 33.62 | 50928 |
| 1740440100 | 35.39 | 1.7 | 5.05 | 33.9 | 35.916 | 32.975 | 32827 |
| 1740180900 | 33.69 | -2.12 | -5.92 | 35.56 | 35.56 | 33.69 | 16508 |
| 1740094500 | 35.81 | 0.5 | 1.42 | 35.31 | 35.8999 | 34.54 | 11782 |
| 1740008100 | 35.31 | 0.21 | 0.60 | 35.3 | 35.47 | 34.85 | 7286 |
| 1739921700 | 35.1 | 0.08 | 0.23 | 35.13 | 35.5821 | 34.9543 | 9220 |
| 1739576100 | 35.02 | -0.23 | -0.65 | 35.7 | 35.7584 | 35.01 | 7423 |
| 1739489700 | 35.25 | 0.57 | 1.64 | 34.99 | 35.68 | 33.5 | 12919 |
| 1739403300 | 34.68 | 0.17 | 0.49 | 34.36 | 34.8 | 34.07 | 9975 |
| 1739316900 | 34.51 | -0.39 | -1.12 | 34.72 | 35.11 | 34.28 | 9585 |
| 1739230500 | 34.9 | 0.15 | 0.43 | 34.8 | 35.3299 | 34.525 | 8564 |
| 1738971300 | 34.75 | -0.65 | -1.84 | 35.13 | 36.445 | 33.76 | 17943 |
| 1738884900 | 35.4 | -1.07 | -2.93 | 36.6 | 36.6 | 35.08 | 12334 |
| 1738798500 | 36.47 | 0.99 | 2.79 | 35.65 | 36.55 | 35.48 | 9168 |
| 1738712100 | 35.48 | -0.09 | -0.25 | 35.22 | 36.24 | 35 | 9519 |
| 1738625700 | 35.57 | -0.76 | -2.09 | 35.08 | 36.015 | 35 | 22825 |
| 1738366500 | 36.33 | -0.51 | -1.38 | 37.1 | 37.36 | 35.7301 | 37132 |
| 1738280100 | 36.84 | 0.53 | 1.46 | 36.84 | 37.4999 | 35.5 | 20672 |
| 1738193700 | 36.31 | -1.32 | -3.51 | 37.55 | 37.9124 | 35.64 | 17593 |
| 1738107300 | 37.63 | 0.94 | 2.56 | 36.74 | 37.63 | 36.74 | 11420 |
| 1738020900 | 36.69 | -0.43 | -1.16 | 36.68 | 37.23 | 36.11 | 23598 |
| 1737761700 | 37.12 | -0.6 | -1.59 | 38.25 | 38.25 | 37.12 | 21183 |
| 1737675300 | 37.72 | 0 | 0.00 | 37.72 | 37.72 | 37.72 | 0 |
| 1737588900 | 37.72 | 3.72 | 10.94 | 37 | 38.68 | 35 | 93772 |
| 1737502500 | 34 | 1.36 | 4.17 | 32.97 | 34.01 | 32.0601 | 48541 |
| 1737156900 | 32.64 | -0.07 | -0.21 | 32.799999 | 33.14 | 32.4 | 25547 |
| 1737070500 | 32.71 | -0.26 | -0.79 | 32.97 | 33.2091 | 31.9867 | 21272 |
| 1736984100 | 32.97 | 0.5 | 1.54 | 32.77 | 33.5947 | 32 | 41861 |
| 1736897700 | 32.47 | 0.01 | 0.03 | 32.5 | 32.81 | 31.85 | 21060 |
| 1736811300 | 32.46 | 0.23 | 0.71 | 32.229999 | 32.75 | 31.6 | 20847 |
| 1736552100 | 32.229999 | -0.41 | -1.26 | 32.64 | 32.9007 | 31.54 | 48550 |
| 1736379300 | 32.64 | 0.22 | 0.68 | 32.68 | 33.08 | 31.33 | 20319 |
| 1736292900 | 32.42 | -1.39 | -4.11 | 33.68 | 33.68 | 32.35 | 22679 |
| 1736206500 | 33.81 | 0.31 | 0.93 | 33.439999 | 34.9999 | 33.2 | 19132 |
| 1735947300 | 33.5 | 0.4 | 1.21 | 33.1 | 33.615 | 32.9 | 11685 |
| 1735860900 | 33.1 | -0.1 | -0.30 | 33.65 | 33.75 | 32.6 | 14531 |
| 1735688100 | 33.2 | 0.01 | 0.03 | 33.49 | 33.71 | 32.61 | 25330 |
| 1735601700 | 33.189999 | -0.31 | -0.93 | 33.299999 | 33.43 | 32.04 | 24120 |
| 1735342500 | 33.5 | -0.7 | -2.05 | 33.92 | 34.7 | 32.72 | 28815 |
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
