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 | 2.86 | 7.54617414248 | 37.9 | 41.36 | 37.49 | 550400 | 39.25774814 | CS |
| 4 | 6.07 | 17.4978379937 | 34.69 | 41.36 | 34.07 | 408831 | 38.49775299 | CS |
| 12 | 7.55 | 22.7341162301 | 33.21 | 41.36 | 30.04 | 355835 | 35.07587382 | CS |
| 26 | 12.73 | 45.4156261149 | 28.03 | 41.36 | 25.76 | 345549 | 32.76350076 | CS |
| 52 | 24.71 | 153.956386293 | 16.05 | 41.36 | 15.24 | 301387 | 27.38101053 | CS |
| 156 | 31 | 317.62295082 | 9.76 | 41.36 | 7.8 | 292819 | 18.53823253 | CS |
| 260 | 28.35 | 228.444802579 | 12.41 | 41.36 | 5.82 | 310684 | 15.07102214 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740523200 | 41.21 | 0 | 0.00 | 41.21 | 41.21 | 41.21 | 0 |
| 1740436800 | 41.21 | 1.54 | 3.88 | 38.41 | 41.23 | 38.41 | 569639 |
| 1740177600 | 39.67 | 1.3 | 3.39 | 39.39 | 40.68 | 39.3 | 934535 |
| 1740091200 | 38.37 | 0.71 | 1.89 | 37.85 | 38.52 | 37.54 | 419379 |
| 1740004800 | 37.66 | -0.44 | -1.15 | 38.3 | 38.71 | 37.49 | 377058 |
| 1739918400 | 38.1 | 0.79 | 2.12 | 37.9 | 38.48 | 37.68 | 451390 |
| 1739572800 | 37.31 | -0.75 | -1.97 | 38.35 | 38.72 | 37.04 | 570192 |
| 1739486400 | 38.06 | -0.3 | -0.78 | 38 | 38.64 | 37.74 | 460843 |
| 1739400000 | 38.36 | -0.84 | -2.14 | 39.12 | 39.72 | 38.25 | 490425 |
| 1739313600 | 39.2 | -1.68 | -4.11 | 40.86 | 41.06 | 39.15 | 402245 |
| 1739227200 | 40.88 | 0.99 | 2.48 | 40.97 | 41.28 | 40.35 | 394950 |
| 1738968000 | 39.89 | 0.01 | 0.03 | 40.24 | 40.47 | 39.39 | 283623 |
| 1738881600 | 39.88 | 0.35 | 0.89 | 39.64 | 40 | 39.06 | 340955 |
| 1738795200 | 39.53 | 1.89 | 5.02 | 38.18 | 39.73 | 38.16 | 443976 |
| 1738708800 | 37.64 | 0.89 | 2.42 | 37.71 | 38 | 37.23 | 288777 |
| 1738622400 | 36.75 | 0.75 | 2.08 | 36.44 | 37.36 | 36.3 | 354335 |
| 1738363200 | 36 | -0.44 | -1.21 | 36.5 | 36.66 | 35.86 | 294077 |
| 1738276800 | 36.44 | 2.05 | 5.96 | 34.92 | 36.64 | 34.72 | 344930 |
| 1738190400 | 34.39 | -0.27 | -0.78 | 34.57 | 35.11 | 34.07 | 192054 |
| 1738104000 | 34.66 | 0 | 0.00 | 34.69 | 34.84 | 34.29 | 154400 |
| 1738017600 | 34.66 | -0.8 | -2.26 | 34.92 | 34.92 | 34.25 | 231763 |
| 1737758400 | 35.46 | 0.63 | 1.81 | 35.29 | 35.51 | 35.06 | 251690 |
| 1737672000 | 34.83 | -0.47 | -1.33 | 34.91 | 35.16 | 34.42 | 274310 |
| 1737585600 | 35.3 | 0.31 | 0.89 | 35.48 | 36.16 | 35.14 | 466667 |
| 1737499200 | 34.99 | 0.39 | 1.13 | 34.89 | 35.53 | 34.6 | 244100 |
| 1737412800 | 34.6 | 0.07 | 0.20 | 34.32 | 34.67 | 34.09 | 108071 |
| 1737153600 | 34.53 | 0.48 | 1.41 | 33.95 | 34.62 | 33.8 | 212890 |
| 1737067200 | 34.05 | 0.16 | 0.47 | 34.25 | 34.77 | 34 | 223018 |
| 1736980800 | 33.89 | -0.41 | -1.20 | 34.67 | 34.81 | 33.34 | 302816 |
| 1736894400 | 34.3 | 0.39 | 1.15 | 33.91 | 35.09 | 33.73 | 344724 |
| 1736808000 | 33.91 | 0.07 | 0.21 | 33.25 | 34.46 | 33.2 | 500954 |
| 1736548800 | 33.84 | 0.97 | 2.95 | 33.549999 | 34.25 | 32.83 | 448073 |
| 1736462400 | 32.869999 | 1.83 | 5.90 | 32.65 | 33.229999 | 32.299999 | 297599 |
| 1736376000 | 31.04 | 0.4 | 1.31 | 30.64 | 31.16 | 30.62 | 405730 |
| 1736289600 | 30.64 | 0.02 | 0.07 | 30.83 | 31.07 | 30.25 | 426235 |
| 1736203200 | 30.62 | -1.35 | -4.22 | 32.5 | 32.5 | 30.48 | 229540 |
| 1735944000 | 31.97 | 0.05 | 0.16 | 31.98 | 32.119999 | 31.58 | 178723 |
| 1735857600 | 31.92 | 1.26 | 4.11 | 31.17 | 32.07 | 31.17 | 193363 |
| 1735684800 | 30.66 | 0.19 | 0.62 | 30.32 | 30.94 | 30.04 | 234897 |
| 1735598400 | 30.47 | -0.53 | -1.71 | 30.74 | 30.88 | 30.19 | 141183 |
| 1735339200 | 31 | -0.12 | -0.39 | 30.93 | 31.1 | 30.31 | 171501 |
| 1735069200 | 31.12 | -0.31 | -0.99 | 31.5 | 31.5 | 31 | 54346 |
| 1734993600 | 31.43 | 0.24 | 0.77 | 31.01 | 31.46 | 30.67 | 185236 |
| 1734734400 | 31.19 | 0.29 | 0.94 | 30.81 | 31.45 | 30.69 | 938377 |
| 1734648000 | 30.9 | -0.07 | -0.23 | 31 | 31.42 | 30.59 | 376527 |
| 1734561600 | 30.97 | -0.53 | -1.68 | 31.32 | 32.049999 | 30.7 | 461856 |
| 1734475200 | 31.5 | -0.21 | -0.66 | 31.29 | 31.75 | 31 | 368656 |
| 1734388800 | 31.71 | 0.33 | 1.05 | 31.36 | 31.88 | 31.25 | 293713 |
| 1734129600 | 31.38 | -0.54 | -1.69 | 31.59 | 31.98 | 30.8 | 428800 |
| 1734043200 | 31.92 | -1.07 | -3.24 | 32.35 | 32.479999 | 31.66 | 319809 |
| 1733956800 | 32.99 | -0.76 | -2.25 | 33.7 | 33.75 | 32.64 | 705044 |
| 1733870400 | 33.75 | -1.71 | -4.82 | 34.6 | 34.77 | 33.509999 | 730608 |
| 1733784000 | 35.46 | 0.82 | 2.37 | 35.5 | 35.84 | 35.25 | 320585 |
| 1733524800 | 34.64 | -0.11 | -0.32 | 34.65 | 35.1 | 34.37 | 217256 |
| 1733438400 | 34.75 | -0.25 | -0.71 | 34.76 | 35.13 | 34.73 | 279327 |
| 1733352000 | 35 | 0.95 | 2.79 | 34.05 | 35.09 | 33.73 | 355533 |
| 1733265600 | 34.05 | 0.89 | 2.68 | 33.21 | 34.25 | 33.21 | 235438 |
| 1733179200 | 33.159999 | 0.6 | 1.84 | 32.6 | 33.21 | 32.46 | 425195 |
| 1732920000 | 32.56 | 0.08 | 0.25 | 32.65 | 32.97 | 32.25 | 164858 |
| 1732833600 | 32.479999 | -0.19 | -0.58 | 32.86 | 32.869999 | 32.259999 | 56862 |
| 1732747200 | 32.67 | 0.43 | 1.33 | 32.29 | 32.81 | 32.049999 | 230626 |
| 1732660800 | 32.24 | 0.46 | 1.45 | 31.63 | 32.35 | 31.59 | 308295 |
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
