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 | -1.3425 | -3.65579685479 | 36.7225 | 36.7225 | 35.18 | 295 | 35.44661017 | CS |
| 4 | 1.64 | 4.86069946651 | 33.74 | 36.7225 | 32.46 | 1128 | 33.07286228 | CS |
| 12 | 2.38 | 7.21212121212 | 33 | 38.535 | 32.46 | 1199 | 34.64227447 | CS |
| 26 | -1.94 | -5.19828510182 | 37.32 | 39.6175 | 31.21 | 1920 | 34.92548075 | CS |
| 52 | -6.41 | -15.3385977507 | 41.79 | 42.58 | 27.822 | 1677 | 34.71179169 | CS |
| 156 | -27.57 | -43.7966640191 | 62.95 | 71.96 | 27.822 | 3182 | 45.80206224 | CS |
| 260 | -1.4 | -3.80641653072 | 36.78 | 71.96 | 27.822 | 3021 | 48.44718031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721164920 | 35.38 | 0.2 | 0.57 | 35.97 | 35.97 | 35.38 | 71627 |
| 1721078940 | 35.18 | -0.55 | -1.54 | 36.225 | 36.225 | 35.18 | 304 |
| 1720819680 | 35.73 | 0 | 0.00 | 35.73 | 35.73 | 35.73 | 0 |
| 1720733280 | 35.73 | 2.77 | 8.42 | 36.7225 | 36.7225 | 35.73 | 286 |
| 1720646580 | 32.956 | 0 | 0.00 | 32.956 | 32.956 | 32.956 | 0 |
| 1720560180 | 32.956 | 0 | 0.00 | 32.956 | 32.956 | 32.956 | 0 |
| 1720473780 | 32.956 | 0 | 0.00 | 32.956 | 32.956 | 32.956 | 0 |
| 1720214580 | 32.956 | 0 | 0.00 | 32.956 | 32.956 | 32.956 | 0 |
| 1720041780 | 32.956 | 0 | 0.00 | 32.956 | 32.956 | 32.956 | 0 |
| 1719955380 | 32.956 | 0 | 0.00 | 32.956 | 32.956 | 32.956 | 0 |
| 1719868980 | 32.956 | 0.5 | 1.53 | 32.956 | 32.956 | 32.956 | 267 |
| 1719609600 | 32.46 | 0 | 0.00 | 32.46 | 32.46 | 32.46 | 0 |
| 1719523200 | 32.46 | -1.03 | -3.09 | 32.84 | 32.84 | 32.46 | 5136 |
| 1719437280 | 33.494999 | 0 | 0.00 | 33.494999 | 33.494999 | 33.494999 | 0 |
| 1719350880 | 33.494999 | -0.66 | -1.92 | 33.17 | 33.494999 | 33.17 | 340 |
| 1719264540 | 34.15 | 0.41 | 1.22 | 34.15 | 34.15 | 34.15 | 1449 |
| 1719005340 | 33.74 | 0 | 0.00 | 33.74 | 33.74 | 33.74 | 0 |
| 1718918940 | 33.74 | 0 | 0.00 | 33.74 | 33.74 | 33.74 | 0 |
| 1718746140 | 33.74 | 0.16 | 0.48 | 33.74 | 33.74 | 33.74 | 111 |
| 1718659680 | 33.58 | -1.68 | -4.75 | 34.8725 | 34.8725 | 33.58 | 383 |
| 1718400540 | 35.255 | 0 | 0.00 | 35.255 | 35.255 | 35.255 | 0 |
| 1718314140 | 35.255 | -0.5 | -1.38 | 35.42 | 35.42 | 35.255 | 501 |
| 1718227380 | 35.75 | 0.96 | 2.76 | 35.75 | 35.75 | 35.75 | 921 |
| 1718141340 | 34.79 | -2.4 | -6.45 | 34.79 | 34.79 | 34.79 | 285 |
| 1718055000 | 37.19 | 0 | 0.00 | 37.19 | 37.19 | 37.19 | 0 |
| 1717795800 | 37.19 | 0 | 0.00 | 37.19 | 37.19 | 37.19 | 15 |
| 1717709400 | 37.19 | 0 | 0.00 | 37.19 | 37.19 | 37.19 | 2 |
| 1717622460 | 37.19 | 0.88 | 2.42 | 37.19 | 37.19 | 37.19 | 310 |
| 1717536540 | 36.31 | 0 | 0.00 | 36.31 | 36.31 | 36.31 | 0 |
| 1717450140 | 36.31 | 0 | 0.00 | 36.31 | 36.31 | 36.31 | 0 |
| 1717190940 | 36.31 | 0 | 0.00 | 36.31 | 36.31 | 36.31 | 0 |
| 1717104540 | 36.31 | 0 | 0.00 | 36.31 | 36.31 | 36.31 | 0 |
| 1717018140 | 36.31 | 0 | 0.00 | 36.31 | 36.31 | 36.31 | 0 |
| 1716931740 | 36.31 | -1.31 | -3.48 | 36.31 | 36.31 | 36.31 | 413 |
| 1716586140 | 37.6172 | 0 | 0.00 | 37.6172 | 37.6172 | 37.6172 | 0 |
| 1716499740 | 37.6172 | -0.37 | -0.97 | 37.08 | 37.6172 | 36.35 | 662 |
| 1716413340 | 37.985 | 0 | 0.00 | 37.985 | 37.985 | 37.985 | 0 |
| 1716326940 | 37.985 | 0.09 | 0.25 | 37.985 | 37.985 | 37.985 | 714 |
| 1716240540 | 37.89 | 0 | 0.00 | 37.89 | 37.89 | 37.89 | 0 |
| 1715981340 | 37.89 | -0.65 | -1.67 | 37.89 | 37.89 | 37.89 | 3193 |
| 1715894940 | 38.535 | 0.48 | 1.27 | 38.535 | 38.535 | 38.535 | 644 |
| 1715808000 | 38.053234 | 3.8 | 11.10 | 37.8 | 38.053234 | 37.8 | 2025 |
| 1715722140 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1715635740 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1715376540 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1715290140 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1715203740 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1715117340 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1715030940 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1714771740 | 34.25 | 0 | 0.00 | 34.25 | 34.25 | 34.25 | 0 |
| 1714685340 | 34.25 | 0.81 | 2.41 | 34.25 | 34.25 | 34.25 | 876 |
| 1714599000 | 33.4425 | 0 | 0.00 | 33.4425 | 33.4425 | 33.4425 | 0 |
| 1714512600 | 33.4425 | -0.38 | -1.12 | 34.24 | 34.24 | 33.4425 | 2491 |
| 1714425720 | 33.82 | 0.82 | 2.48 | 34.32 | 34.32 | 33.815 | 1600 |
| 1714166700 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1714080300 | 33 | 0.34 | 1.04 | 33 | 33 | 33 | 5839 |
| 1713993900 | 32.659999 | 0 | 0.00 | 32.659999 | 32.659999 | 32.659999 | 0 |
| 1713907500 | 32.659999 | 0 | 0.00 | 32.659999 | 32.659999 | 32.659999 | 0 |
| 1713821100 | 32.659999 | 0 | 0.00 | 32.659999 | 32.659999 | 32.659999 | 0 |
| 1713561900 | 32.659999 | 0.13 | 0.40 | 32.659999 | 32.659999 | 32.659999 | 466 |
| 1713475500 | 32.53 | 0.44 | 1.37 | 33.049999 | 33.049999 | 32.465 | 10841 |
| 1713389100 | 32.09 | 0.88 | 2.82 | 32.825 | 32.825 | 32.09 | 10423 |
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
