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 | -2.12 | -6.2833432128 | 33.74 | 33.74 | 31.62 | 1033 | 32.15290323 | CS |
| 4 | -3.79 | -10.7031911889 | 35.41 | 37.5 | 31.05 | 812 | 33.57811594 | CS |
| 12 | -7.1 | -18.3367768595 | 38.72 | 39.4 | 31.05 | 3059 | 34.93523126 | CS |
| 26 | 6.42 | 25.4761904762 | 25.2 | 39.99 | 25.2 | 2507 | 34.8190503 | CS |
| 52 | 11.4 | 56.3798219585 | 20.22 | 39.99 | 20.14 | 2160 | 30.62044036 | CS |
| 156 | 19.75 | 166.385846672 | 11.87 | 39.99 | 9 | 1514 | 22.9430068 | CS |
| 260 | 24.97 | 375.488721805 | 6.65 | 39.99 | 5.6 | 2092 | 14.37512304 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594140 | 31.62 | 0 | 0.00 | 31.62 | 31.62 | 31.62 | 0 |
| 1735334940 | 31.62 | -0.98 | -3.01 | 31.62 | 31.62 | 31.62 | 200 |
| 1735248540 | 32.6 | 0.7 | 2.19 | 31.9 | 32.89 | 31.9 | 1200 |
| 1734989340 | 31.9 | -2.74 | -7.91 | 33.74 | 33.74 | 31.79 | 1700 |
| 1734730200 | 34.64 | 1.95 | 5.97 | 32.81 | 34.64 | 32.45 | 1900 |
| 1734643800 | 32.689999 | -0.11 | -0.34 | 32.5 | 32.689999 | 32.5 | 300 |
| 1734557400 | 32.799999 | 1.7 | 5.47 | 31.96 | 32.799999 | 31.96 | 500 |
| 1734470940 | 31.1 | -0.76 | -2.39 | 32.79 | 32.79 | 31.05 | 1100 |
| 1734384540 | 31.86 | -1.16 | -3.51 | 32 | 33.02 | 31.86 | 400 |
| 1734125340 | 33.02 | -0.78 | -2.31 | 33.02 | 33.02 | 33.02 | 100 |
| 1734038940 | 33.8 | 0 | 0.00 | 33.8 | 33.8 | 33.8 | 0 |
| 1733952540 | 33.8 | 0.78 | 2.36 | 33.8 | 33.8 | 33.8 | 100 |
| 1733866140 | 33.02 | -1.09 | -3.20 | 33.5 | 33.99 | 33.02 | 1300 |
| 1733779740 | 34.11 | -0.69 | -1.98 | 34.11 | 34.11 | 34.11 | 100 |
| 1733520600 | 34.8 | -0.2 | -0.57 | 34.5 | 35 | 34.11 | 1100 |
| 1733434200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 100 |
| 1733347800 | 35 | -1 | -2.78 | 35 | 35 | 35 | 200 |
| 1733261340 | 36 | 0.96 | 2.74 | 36 | 36 | 36 | 300 |
| 1733174940 | 35.04 | -3.51 | -9.11 | 35.41 | 37.5 | 35.04 | 3200 |
| 1732915800 | 38.55 | 0 | 0.00 | 38.55 | 38.55 | 38.55 | 0 |
| 1732829400 | 38.55 | 0 | 0.00 | 38.55 | 38.55 | 38.55 | 0 |
| 1732743000 | 38.55 | 1.55 | 4.19 | 37 | 38.55 | 37 | 200 |
| 1732656600 | 37 | 0 | 0.00 | 37 | 37 | 37 | 100 |
| 1732570200 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1732311000 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1732224600 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1732051800 | 37 | 1 | 2.78 | 37 | 37 | 37 | 200 |
| 1731965340 | 36 | 0 | 0.00 | 35.5 | 36 | 35 | 600 |
| 1731619800 | 36 | 0 | 0.00 | 36 | 36 | 36 | 100 |
| 1731533340 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1731446940 | 36 | 0.98 | 2.80 | 35.8 | 36 | 35 | 400 |
| 1731360540 | 35.02 | -1.99 | -5.38 | 35.05 | 35.05 | 35.02 | 300 |
| 1731101340 | 37.01 | 0 | 0.00 | 37.01 | 37.01 | 37.01 | 0 |
| 1731014940 | 37.01 | 0.01 | 0.03 | 38.73 | 38.73 | 37 | 500 |
| 1730928600 | 37 | 0.8 | 2.21 | 37.47 | 37.48 | 36.5 | 600 |
| 1730842200 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
| 1730755800 | 36.2 | -0.8 | -2.16 | 36.2 | 36.2 | 36.2 | 300 |
| 1730496600 | 37 | 0 | 0.00 | 37 | 37 | 37 | 100 |
| 1730410200 | 37 | 1 | 2.78 | 37 | 37 | 37 | 100 |
| 1730323800 | 36 | -1 | -2.70 | 37.37 | 37.37 | 36 | 1100 |
| 1730237340 | 37 | -0.69 | -1.83 | 37.69 | 37.69 | 37 | 200 |
| 1730151000 | 37.69 | 0 | 0.00 | 37.69 | 37.69 | 37.69 | 100 |
| 1729891800 | 37.69 | 2.48 | 7.04 | 35.98 | 37.69 | 35.98 | 200 |
| 1729805400 | 35.21 | -0.77 | -2.14 | 35.2 | 35.21 | 35.2 | 600 |
| 1729718940 | 35.98 | 0 | 0.00 | 35.98 | 35.98 | 35.98 | 0 |
| 1729632540 | 35.98 | 0 | 0.00 | 35.98 | 35.98 | 35.98 | 0 |
| 1729546140 | 35.98 | 0.09 | 0.25 | 36 | 36 | 35.98 | 300 |
| 1729287000 | 35.89 | -0.11 | -0.31 | 36 | 36 | 35.89 | 600 |
| 1729200540 | 36 | 1 | 2.86 | 36 | 36.79 | 35.99 | 500 |
| 1729114140 | 35 | -1.05 | -2.91 | 36.5 | 36.5 | 35 | 103200 |
| 1729027740 | 36.05 | -0.66 | -1.80 | 36.71 | 36.71 | 36.05 | 100 |
| 1728941340 | 36.71 | -2.01 | -5.19 | 39.4 | 39.4 | 36.71 | 1100 |
| 1728682140 | 38.72 | 0 | 0.00 | 38.72 | 38.72 | 38.72 | 0 |
| 1728595740 | 38.72 | 0 | 0.00 | 38.72 | 38.72 | 38.72 | 100 |
| 1728509400 | 38.72 | 0 | 0.00 | 38.72 | 38.72 | 38.72 | 0 |
| 1728423000 | 38.72 | 0 | 0.00 | 38.72 | 38.72 | 38.72 | 0 |
| 1728336600 | 38.72 | 0 | 0.00 | 38.72 | 38.72 | 38.72 | 0 |
| 1728077400 | 38.72 | 0 | 0.00 | 38.72 | 38.72 | 38.72 | 700 |
| 1727990940 | 38.72 | 0 | 0.00 | 38.72 | 38.72 | 38.72 | 0 |
| 1727904540 | 38.72 | 0.46 | 1.20 | 38.72 | 38.72 | 38.72 | 100 |
| 1727818200 | 38.26 | 0 | 0.00 | 38.26 | 38.26 | 38.26 | 0 |
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
