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 | 0.44 | 1.15819952619 | 37.99 | 39.79 | 37.16 | 1491608 | 38.30284298 | CS |
| 4 | 5.08 | 15.2323838081 | 33.35 | 39.79 | 32.2 | 1462891 | 35.41181448 | CS |
| 12 | 7.59 | 24.6108949416 | 30.84 | 39.79 | 29.22 | 1287794 | 33.12484728 | CS |
| 26 | 9.11 | 31.070941337 | 29.32 | 39.79 | 26.64 | 1306162 | 31.29610264 | CS |
| 52 | 15.07 | 64.5119863014 | 23.36 | 39.79 | 23.215 | 1337458 | 29.49790598 | CS |
| 156 | 6.7 | 21.11566341 | 31.73 | 39.79 | 16.95 | 1344121 | 26.56425546 | CS |
| 260 | 22.1 | 135.33374158 | 16.33 | 39.79 | 4.63 | 1402517 | 21.50769169 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 38.43 | -0.3 | -0.77 | 38.94 | 39.5 | 38.395 | 972537 |
| 1731454800 | 38.73 | -0.45 | -1.15 | 39.06 | 39.51 | 38.265 | 1269217 |
| 1731368400 | 39.18 | 1.28 | 3.38 | 38.67 | 39.79 | 38.54 | 1612871 |
| 1731109200 | 37.9 | 0.32 | 0.85 | 37.75 | 38.33 | 37.425 | 1637949 |
| 1731022800 | 37.58 | -0.99 | -2.57 | 37.99 | 38.38 | 37.16 | 1965468 |
| 1730936400 | 38.57 | 4.88 | 14.49 | 37.59 | 38.77 | 36.52 | 4071686 |
| 1730850000 | 33.69 | 0.67 | 2.03 | 33.18 | 33.78 | 32.979999 | 985015 |
| 1730763600 | 33.02 | -0.04 | -0.12 | 32.939999 | 33.24 | 32.46 | 838045 |
| 1730500800 | 33.06 | -0.37 | -1.11 | 33.7 | 33.81 | 33.03 | 629109 |
| 1730414400 | 33.43 | -0.66 | -1.94 | 34.01 | 34.24 | 33.409999 | 762687 |
| 1730328000 | 34.09 | 0.24 | 0.71 | 33.78 | 34.8499 | 33.78 | 1255392 |
| 1730241600 | 33.85 | 0.02 | 0.06 | 33.75 | 33.86 | 33.49 | 867290 |
| 1730155200 | 33.83 | 0.74 | 2.24 | 33.479999 | 33.98 | 33.299999 | 929036 |
| 1729896000 | 33.09 | -0.8 | -2.36 | 34 | 34.2 | 33.04 | 899957 |
| 1729809600 | 33.89 | 0.07 | 0.21 | 33.97 | 33.97 | 33.22 | 965246 |
| 1729723200 | 33.82 | -0.18 | -0.53 | 34.18 | 34.25 | 33.27 | 1265297 |
| 1729636800 | 34 | 1.54 | 4.74 | 32.54 | 34.18 | 32.25 | 3426003 |
| 1729550400 | 32.46 | -0.43 | -1.31 | 32.71 | 33.02 | 32.2 | 2601612 |
| 1729291200 | 32.89 | -0.61 | -1.82 | 33.61 | 33.61 | 32.805 | 1234324 |
| 1729204800 | 33.5 | 0.12 | 0.36 | 33.35 | 33.62 | 33.08 | 1069071 |
| 1729118400 | 33.38 | 0.51 | 1.55 | 33.39 | 33.79 | 33.06 | 990194 |
| 1729032000 | 32.869999 | 0.22 | 0.67 | 32.79 | 33.79 | 32.52 | 1346666 |
| 1728945600 | 32.65 | 0.31 | 0.96 | 32.36 | 32.79 | 32.009999 | 803511 |
| 1728686400 | 32.34 | 1.17 | 3.75 | 31.36 | 32.409999 | 31.36 | 913681 |
| 1728600000 | 31.17 | -0.2 | -0.64 | 31.06 | 31.31 | 30.76 | 1038498 |
| 1728513600 | 31.37 | 0.56 | 1.82 | 30.7 | 31.52 | 30.69 | 1119778 |
| 1728427200 | 30.81 | -0.26 | -0.84 | 31.25 | 31.29 | 30.79 | 677226 |
| 1728340800 | 31.07 | -0.17 | -0.54 | 31.03 | 31.3 | 30.94 | 1293485 |
| 1728081600 | 31.24 | 0.61 | 1.99 | 31.33 | 31.47 | 30.93 | 805434 |
| 1727995200 | 30.63 | 0.05 | 0.16 | 30.25 | 30.7 | 30.21 | 721002 |
| 1727908800 | 30.58 | 0.04 | 0.13 | 30.41 | 31.06 | 30.41 | 1128770 |
| 1727822400 | 30.54 | -1.31 | -4.11 | 31.58 | 31.74 | 30.43 | 1490317 |
| 1727736000 | 31.85 | 0.57 | 1.82 | 31.64 | 32.186 | 31.34 | 1873154 |
| 1727476800 | 31.28 | -0.35 | -1.11 | 31.86 | 31.9 | 31.2 | 927957 |
| 1727390400 | 31.63 | 0.53 | 1.70 | 31.75 | 31.87 | 31.28 | 1503425 |
| 1727304000 | 31.1 | -0.26 | -0.83 | 31.24 | 31.37 | 31.04 | 1374262 |
| 1727217600 | 31.36 | -0.77 | -2.40 | 32.15 | 32.25 | 31.315 | 988099 |
| 1727131200 | 32.13 | 0.14 | 0.44 | 32.14 | 32.29 | 31.87 | 1586005 |
| 1726872000 | 31.99 | -0.65 | -1.99 | 32.36 | 32.54 | 31.8 | 3048752 |
| 1726785600 | 32.64 | 0.62 | 1.94 | 32.74 | 32.81 | 32.14 | 2179405 |
| 1726699200 | 32.02 | 0.04 | 0.13 | 32.09 | 32.935 | 31.44 | 1582053 |
| 1726612800 | 31.98 | -0.02 | -0.06 | 32.299999 | 32.82 | 31.875 | 1215922 |
| 1726526400 | 32 | 0.3 | 0.95 | 31.86 | 32.28 | 31.38 | 1417512 |
| 1726267200 | 31.7 | 0.96 | 3.12 | 30.89 | 31.73 | 30.83 | 1604850 |
| 1726180800 | 30.74 | 0.52 | 1.72 | 30.36 | 30.9 | 30.09 | 976594 |
| 1726094400 | 30.22 | 0.01 | 0.03 | 29.81 | 30.31 | 29.22 | 1032082 |
| 1726008000 | 30.21 | -0.51 | -1.66 | 30.82 | 30.83 | 29.75 | 812744 |
| 1725921600 | 30.72 | 0.08 | 0.26 | 30.72 | 31.13 | 30.53 | 975595 |
| 1725662400 | 30.64 | -0.89 | -2.82 | 31.63 | 31.84 | 30.495 | 764324 |
| 1725576000 | 31.53 | -0.01 | -0.03 | 31.87 | 31.955 | 31.2 | 791516 |
| 1725489600 | 31.54 | -0.31 | -0.97 | 31.67 | 32.13 | 31.41 | 1485960 |
| 1725403200 | 31.85 | -0.43 | -1.33 | 31.9 | 32.354999 | 31.66 | 1113563 |
| 1725057600 | 32.28 | 0.12 | 0.37 | 32.259999 | 32.47 | 31.95 | 1248983 |
| 1724971200 | 32.159999 | -0.12 | -0.37 | 32.64 | 32.729999 | 32.06 | 940745 |
| 1724884800 | 32.28 | 0.35 | 1.10 | 31.81 | 32.509999 | 31.81 | 975905 |
| 1724798400 | 31.93 | -0.6 | -1.84 | 32.31 | 32.39 | 31.89 | 897059 |
| 1724712000 | 32.53 | -0.24 | -0.73 | 33.07 | 33.13 | 32.445 | 1105803 |
| 1724452800 | 32.77 | 1.48 | 4.73 | 31.6 | 33.29 | 31.325 | 1109219 |
| 1724366400 | 31.29 | 0.38 | 1.23 | 30.84 | 31.33 | 30.84 | 861998 |
| 1724280000 | 30.91 | 0.43 | 1.41 | 30.76 | 30.91 | 30.345 | 591964 |
| 1724193600 | 30.48 | -0.72 | -2.31 | 31.07 | 31.07 | 30.46 | 684232 |
| 1724107200 | 31.2 | 0.54 | 1.76 | 30.62 | 31.23 | 30.615 | 648699 |
| 1723848000 | 30.66 | 0.25 | 0.82 | 30.33 | 31.1 | 30.26 | 864487 |
| 1723761600 | 30.41 | 1.11 | 3.79 | 30.07 | 30.71 | 30.03 | 1463161 |
| 1723675200 | 29.3 | -0.08 | -0.27 | 29.55 | 29.55 | 29.11 | 632419 |
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
