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 | 0.89 | 2.3316740896 | 38.17 | 40.98 | 38.15 | 1241361 | 39.47230882 | CS |
| 4 | 3.51 | 9.87341772152 | 35.55 | 40.98 | 34.05 | 1247542 | 37.42220846 | CS |
| 12 | 5.61 | 16.7713004484 | 33.45 | 41 | 32.02 | 1153255 | 36.74575121 | CS |
| 26 | 15.46 | 65.5084745763 | 23.6 | 41 | 21.26 | 1199506 | 31.71390073 | CS |
| 52 | 8.89 | 29.4663573086 | 30.17 | 41 | 21.26 | 1165877 | 28.67977878 | CS |
| 156 | 2.31 | 6.28571428571 | 36.75 | 41 | 21.26 | 1126875 | 29.11583268 | CS |
| 260 | 2.31 | 6.28571428571 | 36.75 | 41 | 21.26 | 1126875 | 29.11583268 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 39.06 | -0.18 | -0.46 | 39.78 | 39.93 | 38.97 | 910602 |
| 1734046800 | 39.24 | -0.17 | -0.43 | 39.13 | 39.76 | 39.01 | 566111 |
| 1733960400 | 39.41 | 0.84 | 2.18 | 38.84 | 39.58 | 38.49 | 917857 |
| 1733874000 | 38.57 | -1.84 | -4.55 | 39.62 | 39.97 | 38.25 | 1635022 |
| 1733787600 | 40.41 | 0.67 | 1.69 | 39.8 | 40.98 | 39.6 | 1250840 |
| 1733528400 | 39.74 | 1.67 | 4.39 | 38.15 | 40.12 | 38.15 | 1840151 |
| 1733442000 | 38.07 | -0.89 | -2.28 | 38.72 | 38.955 | 36.83 | 1407763 |
| 1733355600 | 38.96 | 0.46 | 1.19 | 38.72 | 39.27 | 38.13 | 966969 |
| 1733269200 | 38.5 | 1.22 | 3.27 | 37.24 | 38.815 | 37.24 | 1194389 |
| 1733182800 | 37.28 | 0.14 | 0.38 | 37.535 | 37.86 | 36.79 | 712085 |
| 1732917840 | 37.14 | 0.54 | 1.48 | 36.85 | 37.4602 | 36.7 | 519985 |
| 1732750800 | 36.6 | -0.51 | -1.37 | 37.12 | 37.52 | 36.2 | 1084713 |
| 1732664400 | 37.11 | -0.13 | -0.35 | 37.24 | 37.24 | 36.6 | 1270076 |
| 1732578000 | 37.24 | 0.35 | 0.95 | 37.235 | 37.755 | 36.4919 | 2127814 |
| 1732318800 | 36.89 | 0.27 | 0.74 | 36.61 | 37.09 | 36.12 | 1413237 |
| 1732232400 | 36.62 | 1.56 | 4.45 | 35.06 | 36.93 | 34.61 | 1899977 |
| 1732146000 | 35.06 | 0.6 | 1.74 | 34.6 | 35.17 | 34.05 | 1002640 |
| 1732059600 | 34.46 | -0.32 | -0.92 | 34.53 | 34.995 | 34.14 | 849439 |
| 1731973200 | 34.78 | -0.38 | -1.08 | 35.16 | 35.2 | 34.13 | 957563 |
| 1731714000 | 35.16 | -1.79 | -4.84 | 35.925 | 35.925 | 34.76 | 2124302 |
| 1731627600 | 36.95 | 0.28 | 0.76 | 36.83 | 37.91 | 35.02 | 1466143 |
| 1731541200 | 36.67 | 0.14 | 0.38 | 36.17 | 37.27 | 35.06 | 2040984 |
| 1731454800 | 36.53 | 1.44 | 4.10 | 34.7 | 37.92 | 34.68 | 2408306 |
| 1731368400 | 35.09 | 1.74 | 5.22 | 33.5 | 35.22 | 33 | 1786203 |
| 1731109200 | 33.35 | -0.43 | -1.27 | 34.5 | 34.5 | 32.759999 | 2299729 |
| 1731022800 | 33.78 | -6.58 | -16.30 | 34.485 | 35.62 | 32.02 | 6615905 |
| 1730936400 | 40.36 | 1.17 | 2.99 | 39.88 | 41 | 39.56 | 2327155 |
| 1730850000 | 39.19 | -0.28 | -0.71 | 39.61 | 39.81 | 38.87 | 2147576 |
| 1730763600 | 39.47 | -0.17 | -0.43 | 39.75 | 40.08 | 39.01 | 1700371 |
| 1730500800 | 39.64 | 1.61 | 4.23 | 38.06 | 39.93 | 37.71 | 841866 |
| 1730414400 | 38.03 | -0.59 | -1.53 | 38.31 | 38.975 | 37.7416 | 834181 |
| 1730328000 | 38.62 | -0.63 | -1.61 | 39.05 | 39.92 | 38.58 | 564012 |
| 1730241600 | 39.25 | 0.02 | 0.05 | 39.32 | 39.76 | 38.89 | 558429 |
| 1730155200 | 39.23 | 0.19 | 0.49 | 39.37 | 39.75 | 39.135 | 360788 |
| 1729896000 | 39.04 | 0.34 | 0.88 | 38.98 | 39.77 | 38.92 | 974848 |
| 1729809600 | 38.7 | 0.43 | 1.12 | 38.51 | 39.19 | 38.46 | 857044 |
| 1729723200 | 38.27 | 0.56 | 1.49 | 37.8 | 38.3 | 37.16 | 1448490 |
| 1729636800 | 37.71 | -0.3 | -0.79 | 38.01 | 38.24 | 37.61 | 678894 |
| 1729550400 | 38.01 | 0.49 | 1.31 | 37.2 | 38.045 | 37.18 | 525448 |
| 1729291200 | 37.52 | 0.16 | 0.43 | 38.05 | 38.5 | 37.28 | 670258 |
| 1729204800 | 37.36 | 0.24 | 0.65 | 37.2 | 37.555 | 36.84 | 413685 |
| 1729118400 | 37.12 | -0.3 | -0.80 | 37.2 | 37.2 | 36.05 | 568145 |
| 1729032000 | 37.42 | 0.81 | 2.21 | 36.61 | 38.1 | 36.43 | 719453 |
| 1728945600 | 36.61 | -0.39 | -1.05 | 36.93 | 37.19 | 36.4 | 386629 |
| 1728686400 | 37 | 0.5 | 1.37 | 36.58 | 37.64 | 36.58 | 642069 |
| 1728600000 | 36.5 | 0.95 | 2.67 | 35.74 | 36.78 | 35.51 | 665183 |
| 1728513600 | 35.55 | 0.18 | 0.51 | 35.33 | 36.21 | 35.33 | 422972 |
| 1728427200 | 35.37 | 0.02 | 0.06 | 35.71 | 35.7953 | 35.28 | 396486 |
| 1728340800 | 35.35 | -0.07 | -0.20 | 35.22 | 35.83 | 35.05 | 855764 |
| 1728081600 | 35.42 | 0.59 | 1.69 | 35.27 | 35.71 | 34.895 | 325032 |
| 1727995200 | 34.83 | 0.09 | 0.26 | 34.66 | 35.5 | 34.382 | 321019 |
| 1727908800 | 34.74 | -0.74 | -2.09 | 35.29 | 35.6499 | 34.41 | 828348 |
| 1727822400 | 35.48 | 0.1 | 0.28 | 35.51 | 36.26 | 35.17 | 879915 |
| 1727736000 | 35.38 | 0.18 | 0.51 | 35.57 | 36.47 | 35.19 | 617483 |
| 1727476800 | 35.2 | -0.02 | -0.06 | 35.5 | 35.57 | 34.82 | 595796 |
| 1727390400 | 35.22 | 0.76 | 2.21 | 34.78 | 35.28 | 34.12 | 656019 |
| 1727304000 | 34.46 | -0.06 | -0.17 | 34.33 | 35.036 | 34.24 | 654594 |
| 1727217600 | 34.52 | 0.42 | 1.23 | 34.29 | 34.81 | 34.06 | 628824 |
| 1727131200 | 34.1 | 0.06 | 0.18 | 34.23 | 34.8 | 34.04 | 831934 |
| 1726872000 | 34.04 | 0.56 | 1.67 | 33.45 | 34.49 | 33.42 | 2044541 |
| 1726785600 | 33.479999 | -0.18 | -0.53 | 34.67 | 34.8 | 33.42 | 1795147 |
| 1726699200 | 33.66 | 0.02 | 0.06 | 33.54 | 34.93 | 32.940199 | 1470682 |
| 1726612800 | 33.64 | 1.36 | 4.21 | 32.52 | 33.815 | 32.46 | 1685684 |
| 1726526400 | 32.28 | 1.12 | 3.59 | 30.82 | 32.53 | 30.64 | 1340963 |
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
