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 | 3.14 | 8.77585243153 | 35.78 | 38.96 | 35.61 | 32560863 | 37.11077329 | SP |
| 4 | 4.05 | 11.6145683969 | 34.87 | 38.96 | 31.34 | 25713063 | 34.84724129 | SP |
| 12 | 3.33 | 9.35656083169 | 35.59 | 41 | 31.34 | 25028293 | 36.5961417 | SP |
| 26 | 15.72 | 67.7586206897 | 23.2 | 41.99 | 22.02 | 32203106 | 36.34637941 | SP |
| 52 | 10.98 | 39.2984967788 | 27.94 | 41.99 | 22.02 | 31675966 | 36.00167688 | SP |
| 156 | 14.17 | 57.2525252525 | 24.75 | 41.99 | 21.33 | 14707049 | 36.00146263 | SP |
| 260 | 14.17 | 57.2525252525 | 24.75 | 41.99 | 21.33 | 14707049 | 36.00146263 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 38.4 | 2.18 | 6.02 | 36.56 | 38.53 | 36.5 | 46300220 |
| 1721342100 | 36.22 | -0.62 | -1.68 | 36.995 | 37.07 | 36.03 | 22634059 |
| 1721255700 | 36.84 | -0.33 | -0.89 | 36.87 | 37.3 | 36.39 | 32653079 |
| 1721169300 | 37.17 | 1.02 | 2.82 | 36.42 | 37.22 | 35.97 | 27576013 |
| 1721082900 | 36.15 | 3.3 | 10.05 | 35.78 | 36.47 | 35.61 | 33640943 |
| 1720823700 | 32.85 | 0.15 | 0.46 | 32.799999 | 33.4099 | 32.772 | 16865741 |
| 1720737300 | 32.7 | 0.03 | 0.09 | 33.52 | 33.64 | 32.57 | 21872284 |
| 1720650900 | 32.67 | -0.29 | -0.88 | 33.06 | 33.09 | 32.67 | 17188433 |
| 1720564500 | 32.96 | 0.8 | 2.49 | 32.619999 | 33.235 | 32.441 | 17942109 |
| 1720478100 | 32.159999 | -0.04 | -0.12 | 32.6 | 32.72 | 31.34 | 28955921 |
| 1720218900 | 32.2 | -2.24 | -6.50 | 31.68 | 32.537799 | 31.57 | 46877624 |
| 1720040640 | 34.44 | -0.78 | -2.21 | 34.35 | 34.6 | 34.11 | 12793340 |
| 1719959700 | 35.22 | -0.78 | -2.17 | 35.82 | 35.975 | 35.15 | 13716844 |
| 1719873300 | 36 | 1.02 | 2.92 | 35.82 | 36.405 | 35.5802 | 18473630 |
| 1719614100 | 34.98 | 0 | 0.00 | 34.98 | 34.98 | 34.98 | 0 |
| 1719527700 | 34.98 | 0.27 | 0.78 | 35.08 | 35.56 | 34.935 | 14740380 |
| 1719441300 | 34.71 | -0.59 | -1.67 | 35.05 | 35.33 | 34.5601 | 12956955 |
| 1719354900 | 35.3 | 1.54 | 4.55 | 34.885 | 35.565 | 34.73 | 31260985 |
| 1719268500 | 33.765 | -2.82 | -7.70 | 34.87 | 35.14 | 33.58 | 46386576 |
| 1719009300 | 36.58 | -0.46 | -1.24 | 36.21 | 36.675 | 36.06 | 20983187 |
| 1718922900 | 37.04 | 0.4 | 1.09 | 37.22 | 37.31 | 36.73 | 15103531 |
| 1718750100 | 36.64 | -1.34 | -3.53 | 36.949 | 37.23 | 36.4399 | 25640893 |
| 1718663700 | 37.98 | 0.68 | 1.82 | 37.385 | 38.34 | 37.0201 | 17725225 |
| 1718404500 | 37.3 | -0.6 | -1.58 | 38.36 | 38.3899 | 37.025 | 22281003 |
| 1718318100 | 37.9 | -0.55 | -1.43 | 38.78 | 38.935 | 37.68 | 24816335 |
| 1718231700 | 38.45 | 0.02 | 0.05 | 39.49 | 39.96 | 38.3 | 27462757 |
| 1718145300 | 38.43 | -1.16 | -2.93 | 38.29 | 38.535 | 37.62 | 29347719 |
| 1718058900 | 39.59 | 0.17 | 0.43 | 39.465 | 40.02 | 39.4 | 15660208 |
| 1717799700 | 39.42 | -0.74 | -1.84 | 40.7 | 40.89 | 38.89 | 35637229 |
| 1717713300 | 40.16 | -0.51 | -1.25 | 40.58 | 40.89 | 40.14 | 20128419 |
| 1717626900 | 40.67 | 0.5 | 1.24 | 40.58 | 41 | 40.111 | 30892878 |
| 1717540500 | 40.17 | 0.73 | 1.85 | 39.59 | 40.59 | 39.47 | 40405084 |
| 1717454100 | 39.44 | 0.89 | 2.31 | 39.78 | 40.12 | 39.09 | 27411672 |
| 1717194900 | 38.55 | -0.61 | -1.56 | 39.17 | 39.23 | 37.92 | 23080423 |
| 1717108500 | 39.16 | 0.84 | 2.19 | 38.87 | 39.69 | 38.7852 | 25979419 |
| 1717022100 | 38.32 | -0.66 | -1.69 | 38.66 | 38.74 | 38.24 | 14631993 |
| 1716935700 | 38.98 | -0.48 | -1.22 | 38.98 | 39.1 | 38.305 | 19650367 |
| 1716590100 | 39.46 | 1.19 | 3.11 | 38.43 | 39.59 | 38.16 | 19882491 |
| 1716503700 | 38.27 | -1.44 | -3.63 | 39.51 | 39.575 | 38.01 | 23827401 |
| 1716417300 | 39.71 | 0.24 | 0.61 | 39.76 | 40.33 | 39.445 | 20415167 |
| 1716330900 | 39.47 | -0.5 | -1.25 | 40.465 | 40.67 | 39.405 | 28344447 |
| 1716244500 | 39.97 | 1.69 | 4.41 | 38.21 | 40.0499 | 38.07 | 32309812 |
| 1715985300 | 38.28 | 1.13 | 3.04 | 37.84 | 38.54 | 37.54 | 25457275 |
| 1715898900 | 37.15 | -0.52 | -1.38 | 37.635 | 37.91 | 36.8211 | 22062859 |
| 1715812500 | 37.67 | 2.6 | 7.41 | 36.66 | 37.93 | 36.46 | 40373009 |
| 1715726100 | 35.07 | -0.93 | -2.58 | 35.34 | 35.495 | 34.8 | 13694929 |
| 1715639700 | 36 | 1.42 | 4.11 | 35.78 | 36.19 | 35.65 | 17161935 |
| 1715380500 | 34.58 | -1 | -2.81 | 35.8 | 35.995 | 34.26 | 28954003 |
| 1715294100 | 35.58 | 0.2 | 0.57 | 34.96 | 35.75 | 34.66 | 16672832 |
| 1715207700 | 35.38 | -0.55 | -1.53 | 35.34 | 35.79 | 35.17 | 14029420 |
| 1715121300 | 35.93 | -0.08 | -0.22 | 36.21 | 36.6886 | 35.78 | 14354744 |
| 1715034900 | 36.01 | 0.61 | 1.72 | 36.24 | 36.61 | 35.7376 | 27006584 |
| 1714775700 | 35.4 | 1.6 | 4.73 | 34.9 | 35.5 | 34.855 | 26191976 |
| 1714689300 | 33.8 | 1.41 | 4.35 | 33.45 | 33.965 | 33.159999 | 23103990 |
| 1714602900 | 32.39 | -1.18 | -3.52 | 32.82 | 33.83 | 32.2 | 45240736 |
| 1714516500 | 33.57 | -2.3 | -6.41 | 34.81 | 35.01 | 33.54 | 41360792 |
| 1714430100 | 35.87 | -0.45 | -1.24 | 35.59 | 36 | 35.14 | 21466531 |
| 1714170900 | 36.32 | -0.54 | -1.47 | 36.34 | 36.9215 | 36.06 | 20182299 |
| 1714084500 | 36.86 | 0.45 | 1.24 | 35.94 | 36.99 | 35.79 | 25201330 |
| 1713998100 | 36.41 | -1.49 | -3.93 | 37.63 | 37.83 | 36.29 | 32022794 |
| 1713911700 | 37.9 | -0.03 | -0.08 | 37.71 | 38.31 | 37.69 | 17462872 |
| 1713825300 | 37.93 | 1.26 | 3.44 | 37.67 | 38.15 | 37.45 | 29727675 |
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
