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 | -3.04 | -7.57349277529 | 40.14 | 40.3 | 33.13 | 2282 | 37.07621844 | CS |
| 4 | 1.29 | 3.60234571349 | 35.81 | 42.44 | 33.13 | 2089 | 37.16474028 | CS |
| 12 | 1.2 | 3.3426183844 | 35.9 | 42.44 | 32.84 | 9570 | 34.61323183 | CS |
| 26 | 4.95 | 15.3965785381 | 32.15 | 42.44 | 28.22 | 16212 | 31.84797628 | CS |
| 52 | 8.13 | 28.06351398 | 28.97 | 42.44 | 23.45 | 12756 | 30.49035963 | CS |
| 156 | 18.49 | 99.3551853842 | 18.61 | 42.44 | 17.61 | 8474 | 29.3161492 | CS |
| 260 | -30.777 | -45.3423103555 | 67.877 | 95.96 | 17.61 | 6455 | 30.86251565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723065720 | 37.15 | 1.4 | 3.92 | 39.84 | 40 | 37.15 | 1905 |
| 1722979800 | 35.75 | 2.12 | 6.30 | 38.78 | 38.94 | 35 | 2215 |
| 1722893340 | 33.63 | -5.09 | -13.15 | 33.29 | 35.85 | 33.13 | 2444 |
| 1722634140 | 38.72 | -1.26 | -3.15 | 39.01 | 39.01 | 34.85 | 2259 |
| 1722547620 | 39.98 | 0.83 | 2.12 | 40.14 | 40.3 | 39 | 2585 |
| 1722461340 | 39.15 | 2.05 | 5.53 | 42.44 | 42.44 | 39.15 | 1560 |
| 1722374820 | 37.1 | 0.69 | 1.90 | 36.56 | 38.9 | 36.56 | 1376 |
| 1722288180 | 36.41 | 0.5 | 1.39 | 39.39 | 39.45 | 36.41 | 1571 |
| 1722029100 | 35.91 | -0.7 | -1.91 | 38.04 | 38.2 | 35.75 | 3128 |
| 1721942400 | 36.61 | -0.44 | -1.19 | 36.61 | 36.61 | 36.45 | 1118 |
| 1721856480 | 37.05 | 0.34 | 0.93 | 39.19 | 39.19 | 36.85 | 2931 |
| 1721770140 | 36.71 | -0.45 | -1.21 | 38.89 | 38.89 | 36.71 | 3807 |
| 1721683740 | 37.16 | 1.96 | 5.57 | 38.74 | 38.9 | 35.86 | 2152 |
| 1721424180 | 35.2 | -2.72 | -7.17 | 35.36 | 39.48 | 35.2 | 965 |
| 1721337960 | 37.92 | -1.58 | -4.00 | 40.19 | 40.35 | 37.92 | 4903 |
| 1721251320 | 39.5 | 1.52 | 4.00 | 38.18 | 39.5 | 38.18 | 1657 |
| 1721164920 | 37.98 | -0.8 | -2.06 | 37.09 | 37.98 | 37.09 | 1266 |
| 1721078940 | 38.78 | 1.86 | 5.04 | 38.79 | 38.79 | 36.92 | 910 |
| 1720819200 | 36.92 | 1.27 | 3.56 | 37.09 | 37.15 | 36.91 | 1742 |
| 1720733280 | 35.65 | 0.15 | 0.42 | 35.81 | 35.81 | 35.65 | 1282 |
| 1720646880 | 35.5 | -0.18 | -0.50 | 35.65 | 36.64 | 35.36 | 2752 |
| 1720560540 | 35.68 | -0.02 | -0.06 | 37.11 | 37.27 | 35.68 | 4990 |
| 1720473600 | 35.7 | 0.12 | 0.34 | 37.13 | 37.13 | 35.35 | 1585 |
| 1720214640 | 35.58 | -0.32 | -0.89 | 36.94 | 36.94 | 35.12 | 1465 |
| 1720041000 | 35.9 | 0.01 | 0.03 | 35.9 | 36.06 | 35.9 | 1222 |
| 1719955740 | 35.89 | 3.02 | 9.19 | 33.4 | 35.89 | 33.4 | 10060 |
| 1719868980 | 32.869999 | -1.46 | -4.24 | 34.7 | 34.7 | 32.869999 | 3495 |
| 1719610020 | 34.325 | -1.19 | -3.34 | 35.69 | 35.69 | 32.96 | 2257 |
| 1719523200 | 35.51 | 1.65 | 4.87 | 35.69 | 35.85 | 32.84 | 6023 |
| 1719437040 | 33.86 | -1.71 | -4.81 | 36.64 | 36.64 | 33.86 | 997 |
| 1719350880 | 35.57 | 2.02 | 6.02 | 33.46 | 35.58 | 33.299999 | 2300 |
| 1719264540 | 33.549999 | -0.65 | -1.90 | 33.49 | 34.69 | 33.33 | 247221 |
| 1719005220 | 34.2 | -0.37 | -1.07 | 33.65 | 34.75 | 33.49 | 1586 |
| 1718918640 | 34.57 | 0.19 | 0.55 | 33.11 | 35.72 | 32.95 | 24176 |
| 1718746140 | 34.38 | 0.9 | 2.69 | 34.94 | 34.94 | 32.92 | 10788 |
| 1718659680 | 33.479999 | -1.42 | -4.07 | 34.8 | 34.98 | 33.479999 | 2263 |
| 1718400300 | 34.9 | -0.56 | -1.58 | 33.189999 | 35.17 | 33.03 | 8877 |
| 1718314140 | 35.46 | 0.34 | 0.97 | 34.91 | 35.46 | 34.91 | 1523 |
| 1718227380 | 35.12 | -1.57 | -4.27 | 37.14 | 37.3 | 35.12 | 3969 |
| 1718141340 | 36.685 | -0.21 | -0.56 | 36.685 | 36.685 | 36.685 | 762 |
| 1718054880 | 36.89 | 0.03 | 0.08 | 36.78 | 37.05 | 36.2 | 8909 |
| 1717795800 | 36.86 | 0.19 | 0.52 | 37.07 | 37.25 | 36.7 | 8258 |
| 1717709400 | 36.67 | 0.83 | 2.32 | 36.85 | 37 | 36.55 | 2316 |
| 1717622460 | 35.84 | 0.99 | 2.84 | 36.62 | 36.78 | 35.75 | 4405 |
| 1717536360 | 34.85 | -0.17 | -0.49 | 35.73 | 35.73 | 34.7 | 2242 |
| 1717450140 | 35.02 | -0.39 | -1.10 | 35.54 | 35.7 | 34.56 | 7458 |
| 1717190940 | 35.4109 | 1.07 | 3.11 | 35.49 | 35.49 | 35.2 | 15439 |
| 1717104540 | 34.344 | -0.14 | -0.41 | 33.74 | 34.344 | 33.58 | 739 |
| 1717018020 | 34.485 | -0.08 | -0.22 | 35.34 | 35.34 | 34.485 | 3820 |
| 1716931740 | 34.56 | -0.12 | -0.35 | 36.15 | 36.15 | 34.13 | 11703 |
| 1716585840 | 34.68 | 1.02 | 3.03 | 33.76 | 35.58 | 33.76 | 6917 |
| 1716499740 | 33.66 | -1.59 | -4.51 | 35.27 | 35.32 | 33.66 | 1204 |
| 1716412800 | 35.25 | -0.55 | -1.54 | 33.73 | 35.25 | 33.73 | 1534 |
| 1716326940 | 35.8 | 0.05 | 0.14 | 35.83 | 35.83 | 34.45 | 1361 |
| 1716240180 | 35.75 | 0.64 | 1.82 | 35.88 | 36 | 35.16 | 3714 |
| 1715981340 | 35.11 | -0.51 | -1.43 | 37.2 | 37.2 | 35.11 | 49936 |
| 1715894940 | 35.62 | 0.59 | 1.70 | 35.9 | 36 | 34.63 | 35443 |
| 1715808000 | 35.025 | -0.31 | -0.86 | 36.06 | 36.06 | 34.48 | 15603 |
| 1715722140 | 35.33 | -0.34 | -0.95 | 35.51 | 35.67 | 34.5 | 2713 |
| 1715635200 | 35.67 | 1.44 | 4.21 | 35.68 | 35.84 | 34.95 | 3287 |
| 1715376000 | 34.23 | 0.43 | 1.27 | 34.23 | 35.08 | 34.23 | 1198 |
| 1715289720 | 33.8 | -0.11 | -0.32 | 32.42 | 33.97 | 32.42 | 22292 |
| 1715203200 | 33.91 | -1.12 | -3.20 | 34.9 | 34.9 | 33.86 | 2656 |
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
