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 | 1.48 | 4.04703308723 | 36.57 | 38.285 | 35.825 | 81986 | 37.24762883 | CS |
| 4 | 0.02 | 0.0525900604786 | 38.03 | 38.615 | 33.84 | 75870 | 36.40177044 | CS |
| 12 | -2.73 | -6.69445806768 | 40.78 | 41.02 | 33.84 | 88025 | 36.66097114 | CS |
| 26 | 2.29 | 6.40380313199 | 35.76 | 41.58 | 33.84 | 80142 | 37.23505113 | CS |
| 52 | 14.41 | 60.9560067682 | 23.64 | 41.58 | 21.64 | 98132 | 32.2699611 | CS |
| 156 | -7.33 | -16.1524900837 | 45.38 | 67.303 | 21.64 | 121936 | 33.90579076 | CS |
| 260 | 29.6 | 350.295857988 | 8.45 | 67.303 | 4.72 | 137070 | 26.12276374 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 38.05 | 0.82 | 2.20 | 37.16 | 38.285 | 36.9153 | 133197 |
| 1724366400 | 37.23 | 0.59 | 1.61 | 36.64 | 37.42 | 36.64 | 130242 |
| 1724280000 | 36.64 | 0.61 | 1.69 | 36.05 | 36.76 | 35.825 | 55307 |
| 1724193600 | 36.03 | -0.82 | -2.23 | 36.92 | 36.92 | 35.9 | 42335 |
| 1724107200 | 36.85 | 0.51 | 1.40 | 36.57 | 36.91 | 36.4 | 48847 |
| 1723848000 | 36.34 | 0.29 | 0.80 | 36 | 36.35 | 35.58 | 123871 |
| 1723761600 | 36.05 | 0.37 | 1.04 | 36.23 | 36.36 | 35.855 | 46033 |
| 1723675200 | 35.68 | -0.42 | -1.16 | 36.23 | 36.23 | 35.23 | 67709 |
| 1723588800 | 36.1 | 1.16 | 3.32 | 35.18 | 36.15 | 34.8657 | 63315 |
| 1723502400 | 34.94 | -0.27 | -0.77 | 35.29 | 35.43 | 34.48 | 64967 |
| 1723243200 | 35.21 | 0.05 | 0.14 | 35.13 | 35.33 | 34.87 | 63693 |
| 1723156800 | 35.16 | 0.18 | 0.51 | 35.36 | 35.365 | 34.93 | 40426 |
| 1723070400 | 34.98 | 0.05 | 0.14 | 35.3 | 35.3 | 34.83 | 82157 |
| 1722984000 | 34.93 | -0.06 | -0.17 | 34.95 | 35.55 | 34.88 | 98819 |
| 1722897600 | 34.99 | -1.78 | -4.84 | 34 | 35.57 | 33.84 | 133253 |
| 1722638400 | 36.77 | -0.56 | -1.50 | 36.6 | 37.19 | 36.54 | 65372 |
| 1722552000 | 37.33 | -0.9 | -2.35 | 38.41 | 38.56 | 37.0001 | 73412 |
| 1722465600 | 38.23 | 0.43 | 1.14 | 37.89 | 38.615 | 37.66 | 86845 |
| 1722379200 | 37.8 | -0.35 | -0.92 | 38.43 | 38.43 | 37.535 | 42493 |
| 1722292800 | 38.15 | 0.21 | 0.55 | 38.03 | 38.3171 | 37.74 | 60636 |
| 1722033600 | 37.94 | 0.44 | 1.17 | 37.88 | 38.15 | 37.2821 | 74050 |
| 1721947200 | 37.5 | 0.31 | 0.83 | 37.35 | 38.076 | 37.35 | 61776 |
| 1721860800 | 37.19 | -0.25 | -0.67 | 37.43 | 37.81 | 37.11 | 55612 |
| 1721774400 | 37.44 | 0.12 | 0.32 | 37.44 | 37.98 | 37.32 | 97538 |
| 1721688000 | 37.32 | 0.32 | 0.86 | 37.02 | 37.385 | 36.52 | 72392 |
| 1721428800 | 37 | -0.21 | -0.56 | 37.3 | 37.5 | 36.92 | 53966 |
| 1721342400 | 37.21 | 0.01 | 0.03 | 37.19 | 37.62 | 37.03 | 45913 |
| 1721256000 | 37.2 | -0.02 | -0.05 | 36.97 | 37.5 | 36.8203 | 88443 |
| 1721169600 | 37.22 | 0.94 | 2.59 | 36.43 | 37.535 | 36.29 | 100445 |
| 1721083200 | 36.28 | 0.13 | 0.36 | 36.42 | 36.54 | 36 | 148422 |
| 1720824000 | 36.15 | -0.32 | -0.88 | 36.85 | 37.175 | 36.08 | 78181 |
| 1720737600 | 36.47 | 0.89 | 2.50 | 36 | 36.9 | 35.69 | 77328 |
| 1720651200 | 35.58 | -0.09 | -0.25 | 35.95 | 35.95 | 35.3296 | 46393 |
| 1720564800 | 35.67 | -0.53 | -1.46 | 36.25 | 36.57 | 35.645 | 84759 |
| 1720478400 | 36.2 | 0.56 | 1.57 | 35.6 | 36.42 | 35.6 | 50427 |
| 1720219200 | 35.64 | -0.11 | -0.31 | 35.7 | 35.79 | 35.22 | 55028 |
| 1720040640 | 35.75 | -0.57 | -1.57 | 36.38 | 36.61 | 35.67 | 30043 |
| 1719960000 | 36.32 | 0.44 | 1.23 | 35.97 | 36.32 | 35.8 | 59214 |
| 1719873600 | 35.88 | 0.24 | 0.67 | 35.92 | 36.04 | 35.57 | 66204 |
| 1719614400 | 35.64 | 0 | 0.00 | 35.64 | 35.64 | 35.64 | 0 |
| 1719528000 | 35.64 | 0.11 | 0.31 | 35.74 | 36.1899 | 35.39 | 57800 |
| 1719441600 | 35.53 | 0.12 | 0.34 | 35.21 | 35.8 | 35.08 | 80439 |
| 1719355200 | 35.41 | -0.05 | -0.14 | 35.33 | 35.52 | 35.19 | 54993 |
| 1719268800 | 35.46 | -0.05 | -0.14 | 35.64 | 36 | 35.17 | 64072 |
| 1719009600 | 35.51 | -0.23 | -0.64 | 35.78 | 36.2399 | 35.395 | 134428 |
| 1718923200 | 35.74 | -0.31 | -0.86 | 35.84 | 36.295 | 35.73 | 70678 |
| 1718750400 | 36.05 | -0.09 | -0.25 | 36.19 | 36.3 | 35.86 | 88435 |
| 1718664000 | 36.14 | -0.14 | -0.39 | 36.37 | 37.31 | 36.12 | 88411 |
| 1718404800 | 36.28 | -0.35 | -0.96 | 36.28 | 36.63 | 36 | 82395 |
| 1718318400 | 36.63 | 0.28 | 0.77 | 36.43 | 36.76 | 36.05 | 83343 |
| 1718232000 | 36.35 | -0.21 | -0.57 | 37.14 | 37.21 | 36.095 | 137655 |
| 1718145600 | 36.56 | 0.05 | 0.14 | 36.23 | 36.79 | 35.645 | 191428 |
| 1718059200 | 36.51 | -1.28 | -3.39 | 37.4 | 37.918 | 36.19 | 145042 |
| 1717800000 | 37.79 | 0.47 | 1.26 | 37.44 | 38.16 | 36.66 | 138139 |
| 1717713600 | 37.32 | -1.52 | -3.91 | 38.94 | 40.49 | 37.02 | 342059 |
| 1717627200 | 38.84 | -0.84 | -2.12 | 39.68 | 39.68 | 38.74 | 164262 |
| 1717540800 | 39.68 | -0.29 | -0.73 | 39.96 | 40.34 | 39.325 | 94503 |
| 1717454400 | 39.97 | -0.56 | -1.38 | 40.78 | 41.02 | 39.48 | 71655 |
| 1717195200 | 40.53 | 0.61 | 1.53 | 40 | 40.54 | 39.85 | 131681 |
| 1717108800 | 39.92 | 0.94 | 2.41 | 39.14 | 40.04 | 38.91 | 55296 |
| 1717022400 | 38.98 | -0.41 | -1.04 | 39.19 | 39.71 | 38.57 | 79733 |
| 1716936000 | 39.39 | -1.95 | -4.72 | 40.98 | 40.99 | 39.01 | 32929 |
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
