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 | 0.63 | 1.6531094201 | 38.11 | 39.27 | 37.61 | 420585 | 38.270802 | CS |
| 4 | 4.76 | 14.0082401413 | 33.98 | 39.46 | 32.82 | 526595 | 36.2111856 | CS |
| 12 | 5.56 | 16.7570825799 | 33.18 | 39.46 | 32.71 | 527206 | 34.94505707 | CS |
| 26 | 3.04 | 8.51540616246 | 35.7 | 39.46 | 28.4725 | 560720 | 34.00139297 | CS |
| 52 | -8.1 | -17.292912041 | 46.84 | 47.14 | 25.48 | 694445 | 34.00117439 | CS |
| 156 | -30.69 | -44.2027941812 | 69.43 | 80.46 | 25.48 | 449718 | 43.26456489 | CS |
| 260 | 2.95 | 8.24252584521 | 35.79 | 80.6 | 25.48 | 374729 | 45.72048933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 38.74 | 0.41 | 1.07 | 38.85 | 39.16 | 38.55 | 399480 |
| 1721947200 | 38.33 | 0.45 | 1.19 | 37.95 | 38.795 | 37.64 | 461541 |
| 1721860800 | 37.88 | -0.66 | -1.71 | 38.41 | 38.91 | 37.69 | 477929 |
| 1721774400 | 38.54 | 0.16 | 0.42 | 38.22 | 39.27 | 38.06 | 457193 |
| 1721688000 | 38.38 | 0.29 | 0.76 | 38.3 | 38.7 | 37.87 | 676507 |
| 1721428800 | 38.09 | -0.38 | -0.99 | 38.37 | 38.61 | 37.61 | 357069 |
| 1721342400 | 38.47 | -0.7 | -1.79 | 38.7 | 39.46 | 38.32 | 479013 |
| 1721256000 | 39.17 | 0.82 | 2.14 | 38.26 | 39.23 | 38.25 | 728513 |
| 1721169600 | 38.35 | 1.11 | 2.98 | 37.37 | 38.48 | 37.28 | 743029 |
| 1721083200 | 37.24 | 1.05 | 2.90 | 36.1 | 37.28 | 35.87 | 696739 |
| 1720824000 | 36.19 | 0.36 | 1.00 | 36.16 | 36.55 | 36.01 | 532047 |
| 1720737600 | 35.83 | 0.82 | 2.34 | 35.51 | 36.27 | 35.36 | 663133 |
| 1720651200 | 35.01 | 1.16 | 3.43 | 34.09 | 35.37 | 33.98 | 475283 |
| 1720564800 | 33.85 | -0.45 | -1.31 | 34.24 | 34.24 | 33.78 | 379441 |
| 1720478400 | 34.3 | 0.45 | 1.33 | 34.18 | 34.42 | 33.9119 | 311595 |
| 1720219200 | 33.85 | -0.08 | -0.24 | 34.18 | 34.47 | 33.84 | 328706 |
| 1720040640 | 33.93 | 0.17 | 0.50 | 33.95 | 34.7999 | 33.91 | 261408 |
| 1719960000 | 33.76 | 0.71 | 2.15 | 33.08 | 33.98 | 33.075 | 445596 |
| 1719873600 | 33.049999 | -0.77 | -2.28 | 33.81 | 33.98 | 32.82 | 359059 |
| 1719614400 | 33.82 | 0 | 0.00 | 33.82 | 33.82 | 33.82 | 0 |
| 1719528000 | 33.82 | 0.44 | 1.32 | 33.369999 | 33.99 | 33.14 | 344632 |
| 1719441600 | 33.38 | -0.08 | -0.24 | 33.119999 | 33.6998 | 32.83 | 433390 |
| 1719355200 | 33.46 | -0.04 | -0.12 | 33.409999 | 33.62 | 33.1 | 402062 |
| 1719268800 | 33.5 | -0.24 | -0.71 | 33.97 | 34.51 | 33.479999 | 601739 |
| 1719009600 | 33.74 | -0.35 | -1.03 | 34.34 | 34.43 | 33.69 | 870104 |
| 1718923200 | 34.09 | 0.77 | 2.31 | 33.11 | 34.2 | 33.11 | 542504 |
| 1718750400 | 33.32 | -0.22 | -0.66 | 33.43 | 33.82 | 33.06 | 542546 |
| 1718664000 | 33.54 | -0.14 | -0.42 | 33.42 | 33.66 | 32.83 | 404666 |
| 1718404800 | 33.68 | -0.29 | -0.85 | 33.59 | 33.79 | 33.155 | 382067 |
| 1718318400 | 33.97 | -0.14 | -0.41 | 34.2 | 34.2626 | 33.53 | 580855 |
| 1718232000 | 34.11 | 1.07 | 3.24 | 33.97 | 34.91 | 33.76 | 576092 |
| 1718145600 | 33.04 | -0.09 | -0.27 | 32.799999 | 33.38 | 32.71 | 380917 |
| 1718059200 | 33.13 | -0.29 | -0.87 | 33.07 | 33.7 | 32.97 | 322325 |
| 1717800000 | 33.42 | -1.35 | -3.88 | 34.36 | 34.36 | 33.24 | 581155 |
| 1717713600 | 34.77 | 0.07 | 0.20 | 34.77 | 34.99 | 34.47 | 490510 |
| 1717627200 | 34.7 | 0.51 | 1.49 | 34.37 | 34.86 | 34.18 | 451465 |
| 1717540800 | 34.19 | 0 | 0.00 | 33.81 | 34.32 | 33.707 | 272255 |
| 1717454400 | 34.19 | -0.26 | -0.75 | 34.69 | 34.84 | 33.74 | 410961 |
| 1717195200 | 34.45 | 0.24 | 0.70 | 34.07 | 34.58 | 33.935 | 388714 |
| 1717108800 | 34.21 | -0.01 | -0.03 | 34.26 | 34.89 | 34.09 | 552568 |
| 1717022400 | 34.22 | -1.13 | -3.20 | 34.84 | 34.9999 | 34.02 | 538085 |
| 1716936000 | 35.35 | -0.19 | -0.53 | 35.83 | 36.01 | 35.06 | 348542 |
| 1716590400 | 35.54 | 0.54 | 1.54 | 35.25 | 35.63 | 34.75 | 447723 |
| 1716504000 | 35 | -0.76 | -2.13 | 35.79 | 35.84 | 34.68 | 1637195 |
| 1716417600 | 35.76 | 0.3 | 0.85 | 35.2 | 35.83 | 35.07 | 661131 |
| 1716331200 | 35.46 | 0.1 | 0.28 | 35.22 | 35.46 | 35.03 | 785521 |
| 1716244800 | 35.36 | -0.21 | -0.59 | 35.48 | 35.96 | 35.35 | 411778 |
| 1715985600 | 35.57 | 0.64 | 1.83 | 34.99 | 35.62 | 34.635 | 496266 |
| 1715899200 | 34.93 | 0.36 | 1.04 | 34.6 | 34.95 | 34.48 | 501817 |
| 1715812800 | 34.57 | 0.59 | 1.74 | 34.41 | 35.08 | 34.01 | 700110 |
| 1715726400 | 33.98 | -0.38 | -1.11 | 35.05 | 35.05 | 33.88 | 390273 |
| 1715640000 | 34.36 | -0.37 | -1.07 | 35.01 | 35.06 | 34.25 | 398460 |
| 1715380800 | 34.73 | -0.24 | -0.69 | 34.99 | 35.4 | 34.335 | 366634 |
| 1715294400 | 34.97 | 0.8 | 2.34 | 34.21 | 35.04 | 34.09 | 477038 |
| 1715208000 | 34.17 | 0.24 | 0.71 | 33.71 | 34.47 | 33.52 | 569814 |
| 1715121600 | 33.93 | 0.12 | 0.35 | 33.9 | 34.18 | 33.59 | 693042 |
| 1715035200 | 33.81 | 0.45 | 1.35 | 33.76 | 34.14 | 33.509999 | 543622 |
| 1714776000 | 33.36 | 0.82 | 2.52 | 33.18 | 33.62 | 33 | 618408 |
| 1714689600 | 32.54 | 1.31 | 4.19 | 31.6 | 32.65 | 31.28 | 678752 |
| 1714603200 | 31.23 | 0.76 | 2.49 | 30.8 | 31.88 | 29.3 | 1357283 |
| 1714516800 | 30.47 | -0.69 | -2.21 | 30.82 | 31.04 | 30.41 | 767512 |
| 1714430400 | 31.16 | -0.14 | -0.45 | 31.61 | 31.64 | 30.94 | 434634 |
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
