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 | 3.47 | 9.77189524078 | 35.51 | 39.16 | 35.46 | 4972871 | 37.58678173 | CS |
| 4 | 4.54 | 13.1823461092 | 34.44 | 39.16 | 34.15 | 4827609 | 35.93035532 | CS |
| 12 | 4.48 | 12.9855072464 | 34.5 | 39.16 | 32.82 | 4446179 | 35.38911898 | CS |
| 26 | 7.88 | 25.3376205788 | 31.1 | 39.16 | 30.24 | 5308893 | 33.89968412 | CS |
| 52 | 11.2 | 40.316774658 | 27.78 | 39.16 | 22.77 | 5448958 | 31.11281212 | CS |
| 156 | -6.19 | -13.7037856985 | 45.17 | 57 | 22.77 | 5456235 | 36.30588389 | CS |
| 260 | 3.81 | 10.833096389 | 35.17 | 57 | 14.12 | 5258499 | 35.01113313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721083200 | 38.66 | 0.46 | 1.20 | 38.62 | 39.16 | 38.34 | 4354480 |
| 1720824000 | 38.2 | 0 | 0.00 | 38.2 | 38.3653 | 37.84 | 3809286 |
| 1720737600 | 38.2 | 1.52 | 4.14 | 37.18 | 38.27 | 37.05 | 6667508 |
| 1720651200 | 36.68 | 0.38 | 1.05 | 36.36 | 36.76 | 36.205 | 4769783 |
| 1720564800 | 36.3 | 0.75 | 2.11 | 35.51 | 36.51 | 35.46 | 5263299 |
| 1720478400 | 35.55 | 0.31 | 0.88 | 35.51 | 35.8 | 35.21 | 5211247 |
| 1720219200 | 35.24 | -0.81 | -2.25 | 35.98 | 36.11 | 35.15 | 6431276 |
| 1720040640 | 36.05 | -0.33 | -0.91 | 36.49 | 36.56 | 35.9 | 2517216 |
| 1719960000 | 36.38 | 0.55 | 1.54 | 35.61 | 36.4 | 35.58 | 4813040 |
| 1719873600 | 35.83 | 1.2 | 3.47 | 36.02 | 36.49 | 35.83 | 4038479 |
| 1719614400 | 34.63 | 0 | 0.00 | 34.63 | 34.63 | 34.63 | 0 |
| 1719528000 | 34.63 | -0.15 | -0.43 | 34.39 | 34.72 | 34.2 | 3865221 |
| 1719441600 | 34.78 | -0.21 | -0.60 | 34.825 | 34.89 | 34.4 | 2782144 |
| 1719355200 | 34.99 | -0.4 | -1.13 | 35.27 | 35.47 | 34.89 | 6662106 |
| 1719268800 | 35.39 | 0.62 | 1.78 | 34.96 | 35.6902 | 34.8 | 3601202 |
| 1719009600 | 34.77 | 0.09 | 0.26 | 34.72 | 34.89 | 34.365 | 7307145 |
| 1718923200 | 34.68 | -0.09 | -0.26 | 34.6 | 34.87 | 34.47 | 3691668 |
| 1718750400 | 34.77 | 0.27 | 0.78 | 34.44 | 34.995 | 34.15 | 6284247 |
| 1718664000 | 34.5 | 0.43 | 1.26 | 34.07 | 34.51 | 33.67 | 4934990 |
| 1718404800 | 34.07 | -0.42 | -1.22 | 34.01 | 34.35 | 33.71 | 3156428 |
| 1718318400 | 34.49 | -0.67 | -1.91 | 34.91 | 35.11 | 34.335 | 4897050 |
| 1718232000 | 35.16 | 1.19 | 3.50 | 34.92 | 35.815 | 34.92 | 7205676 |
| 1718145600 | 33.97 | -0.41 | -1.19 | 33.98 | 34.15 | 33.494999 | 6270684 |
| 1718059200 | 34.38 | 0.23 | 0.67 | 33.9 | 34.68 | 32.82 | 12071764 |
| 1717800000 | 34.15 | 0.09 | 0.26 | 33.66 | 34.41 | 33.64 | 3702294 |
| 1717713600 | 34.06 | -0.05 | -0.15 | 34.18 | 34.39 | 33.865 | 3224218 |
| 1717627200 | 34.11 | -0.06 | -0.18 | 34.36 | 34.4 | 33.885 | 3703299 |
| 1717540800 | 34.17 | -0.55 | -1.58 | 34.26 | 34.87 | 34.04 | 5428691 |
| 1717454400 | 34.72 | -0.57 | -1.62 | 35.67 | 35.72 | 34.39 | 3849155 |
| 1717195200 | 35.29 | 0.88 | 2.56 | 34.52 | 35.36 | 34.48 | 7391226 |
| 1717108800 | 34.41 | 0.21 | 0.61 | 34.63 | 34.63 | 34.1 | 3084672 |
| 1717022400 | 34.2 | -0.46 | -1.33 | 34 | 34.24 | 33.585 | 3803148 |
| 1716936000 | 34.66 | -0.69 | -1.95 | 35.4 | 35.55 | 34.48 | 4279820 |
| 1716590400 | 35.35 | 0.23 | 0.65 | 35.25 | 35.5 | 35.14 | 2349500 |
| 1716504000 | 35.12 | -0.79 | -2.20 | 35.98 | 36.05 | 34.96 | 3425804 |
| 1716417600 | 35.91 | -0.66 | -1.80 | 36.42 | 36.605 | 35.89 | 5300658 |
| 1716331200 | 36.57 | 0.08 | 0.22 | 36.4 | 36.8599 | 36.4 | 5488540 |
| 1716244800 | 36.49 | -0.67 | -1.80 | 37.2 | 37.3 | 36.39 | 3816430 |
| 1715985600 | 37.16 | 0.64 | 1.75 | 36.84 | 37.23 | 36.585 | 5027691 |
| 1715899200 | 36.52 | -0.32 | -0.87 | 36.77 | 36.93 | 36.5 | 2046461 |
| 1715812800 | 36.84 | 0.41 | 1.13 | 36.83 | 37.28 | 36.56 | 2783850 |
| 1715726400 | 36.43 | 0.49 | 1.36 | 36.26 | 36.52 | 36.1 | 2070520 |
| 1715640000 | 35.94 | -0.12 | -0.33 | 36.26 | 36.45 | 35.875 | 3276054 |
| 1715380800 | 36.06 | 0.04 | 0.11 | 36.17 | 36.3 | 35.9 | 6154788 |
| 1715294400 | 36.02 | 0.07 | 0.19 | 35.74 | 36.15 | 35.66 | 3671753 |
| 1715208000 | 35.95 | 0.38 | 1.07 | 35.32 | 36.04 | 35.31 | 3484926 |
| 1715121600 | 35.57 | -0.19 | -0.53 | 35.9 | 36.0353 | 35.54 | 2455434 |
| 1715035200 | 35.76 | 0.37 | 1.05 | 35.76 | 35.8 | 35.35 | 2462295 |
| 1714776000 | 35.39 | 0.4 | 1.14 | 35.54 | 35.83 | 35.327 | 3647331 |
| 1714689600 | 34.99 | 0.29 | 0.84 | 35.06 | 35.16 | 34.64 | 4209184 |
| 1714603200 | 34.7 | 0.59 | 1.73 | 34.25 | 35.4299 | 34.16 | 4859364 |
| 1714516800 | 34.11 | -0.87 | -2.49 | 34.3 | 34.64 | 34.08 | 4824899 |
| 1714430400 | 34.98 | -0.17 | -0.48 | 35.24 | 35.44 | 34.87 | 3854824 |
| 1714171200 | 35.15 | 0.15 | 0.43 | 35.37 | 35.605 | 35.13 | 3168272 |
| 1714084800 | 35 | -0.52 | -1.46 | 35.44 | 35.61 | 34.64 | 3078105 |
| 1713998400 | 35.52 | 0.55 | 1.57 | 34.71 | 35.615 | 34.69 | 4248162 |
| 1713912000 | 34.97 | 0.42 | 1.22 | 34.5 | 35.09 | 34.34 | 4208696 |
| 1713825600 | 34.55 | 0.56 | 1.65 | 34.07 | 34.58 | 33.84 | 4887045 |
| 1713566400 | 33.99 | 1.09 | 3.31 | 33.02 | 34 | 32.86 | 8001421 |
| 1713480000 | 32.9 | -0.12 | -0.36 | 33.02 | 33.43 | 32.655 | 5066519 |
| 1713393600 | 33.02 | 0.61 | 1.88 | 33.28 | 33.7 | 32.63 | 6680465 |
| 1713307200 | 32.409999 | -0.59 | -1.79 | 32.75 | 32.86 | 32.06 | 6216310 |
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
