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 | 4.615 | 12.9945093622 | 35.515 | 43.72 | 34.85 | 494130 | 38.61781623 | CS |
| 4 | 1.38 | 3.56129032258 | 38.75 | 43.72 | 34.85 | 270125 | 37.73384825 | CS |
| 12 | 2.61 | 6.95628997868 | 37.52 | 43.72 | 34.85 | 264446 | 37.98742487 | CS |
| 26 | 7.69 | 23.7053020962 | 32.44 | 43.72 | 30.45 | 371084 | 35.14819399 | CS |
| 52 | 2.77 | 7.41434689507 | 37.36 | 43.72 | 28.835 | 471975 | 33.90773393 | CS |
| 156 | -13.45 | -25.1026502426 | 53.58 | 56.11 | 28.835 | 346061 | 37.67931403 | CS |
| 260 | -13.45 | -25.1026502426 | 53.58 | 56.11 | 28.835 | 346061 | 37.67931403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404800 | 40.13 | -0.77 | -1.88 | 40.33 | 40.57 | 38.46 | 540113 |
| 1718318400 | 40.9 | 4.42 | 12.12 | 42.8 | 43.72 | 40.7947 | 1334921 |
| 1718232000 | 36.48 | 0.8 | 2.24 | 36.56 | 37.4 | 36.25 | 314741 |
| 1718145600 | 35.68 | -0.24 | -0.67 | 35.69 | 35.84 | 35.29 | 273196 |
| 1718059200 | 35.92 | 0.39 | 1.10 | 35.18 | 36.02 | 34.85 | 316620 |
| 1717800000 | 35.53 | -0.07 | -0.20 | 35.28 | 35.915 | 35.28 | 238606 |
| 1717713600 | 35.6 | -0.3 | -0.84 | 35.71 | 36.06 | 35.59 | 187051 |
| 1717627200 | 35.9 | 0.16 | 0.45 | 36.01 | 36.26 | 35.55 | 208214 |
| 1717540800 | 35.74 | -0.5 | -1.38 | 36.26 | 36.43 | 35.55 | 208368 |
| 1717454400 | 36.24 | -0.21 | -0.58 | 36.86 | 36.86 | 36.05 | 221977 |
| 1717195200 | 36.45 | -0.21 | -0.57 | 36.71 | 36.9299 | 36.08 | 283815 |
| 1717108800 | 36.66 | 0.43 | 1.19 | 36.48 | 36.9 | 36.3155 | 194026 |
| 1717022400 | 36.23 | -1.09 | -2.92 | 37.11 | 37.22 | 36.2 | 140414 |
| 1716936000 | 37.32 | -0.58 | -1.53 | 38.1 | 38.2 | 36.96 | 198438 |
| 1716590400 | 37.9 | 0.58 | 1.55 | 37.61 | 38.01 | 37.375 | 145865 |
| 1716504000 | 37.32 | -0.28 | -0.74 | 37.65 | 37.75 | 37.05 | 175519 |
| 1716417600 | 37.6 | -0.37 | -0.97 | 37.87 | 37.89 | 37.141 | 185030 |
| 1716331200 | 37.97 | -0.26 | -0.68 | 38.1 | 38.31 | 37.665 | 195584 |
| 1716244800 | 38.23 | -0.46 | -1.19 | 38.62 | 38.78 | 38.21 | 152000 |
| 1715985600 | 38.69 | 0.18 | 0.47 | 38.75 | 38.83 | 38.405 | 167951 |
| 1715899200 | 38.51 | 0.36 | 0.94 | 37.99 | 38.65 | 37.87 | 139714 |
| 1715812800 | 38.15 | -0.16 | -0.42 | 38.73 | 38.73 | 38.09 | 186159 |
| 1715726400 | 38.31 | 0.08 | 0.21 | 38.77 | 38.77 | 37.76 | 203374 |
| 1715640000 | 38.23 | 0.2 | 0.53 | 38.28 | 38.73 | 38.19 | 237320 |
| 1715380800 | 38.03 | -1.04 | -2.66 | 39.16 | 39.2 | 37.89 | 181554 |
| 1715294400 | 39.07 | 0.2 | 0.51 | 38.94 | 39.24 | 38.56 | 362999 |
| 1715208000 | 38.87 | 0.17 | 0.44 | 38.37 | 39.02 | 38.04 | 455757 |
| 1715121600 | 38.7 | -0.37 | -0.95 | 39.14 | 39.32 | 38.68 | 261635 |
| 1715035200 | 39.07 | 1.26 | 3.33 | 38.07 | 39.22 | 37.93 | 268129 |
| 1714776000 | 37.81 | -0.51 | -1.33 | 38.86 | 38.88 | 37.695 | 262019 |
| 1714689600 | 38.32 | 0.66 | 1.75 | 38.08 | 38.37 | 37.8701 | 186683 |
| 1714603200 | 37.66 | 0.09 | 0.24 | 37.39 | 38.29 | 37.37 | 197357 |
| 1714516800 | 37.57 | -0.95 | -2.47 | 38.3 | 38.3899 | 37.53 | 325313 |
| 1714430400 | 38.52 | 0.17 | 0.44 | 38.36 | 38.75 | 38.12 | 214952 |
| 1714171200 | 38.35 | 0.4 | 1.05 | 37.96 | 38.77 | 37.83 | 254654 |
| 1714084800 | 37.95 | -0.43 | -1.12 | 38.15 | 38.17 | 37.765 | 177984 |
| 1713998400 | 38.38 | -0.32 | -0.83 | 38.49 | 38.655 | 38.01 | 178082 |
| 1713912000 | 38.7 | 0.61 | 1.60 | 38.01 | 38.765 | 37.78 | 198488 |
| 1713825600 | 38.09 | 0.56 | 1.49 | 37.62 | 38.27 | 37.3282 | 262278 |
| 1713566400 | 37.53 | 0.94 | 2.57 | 36.45 | 37.74 | 36.41 | 326488 |
| 1713480000 | 36.59 | 0.27 | 0.74 | 36.55 | 36.74 | 36.14 | 186550 |
| 1713393600 | 36.32 | -0.31 | -0.85 | 37.15 | 37.15 | 35.94 | 302975 |
| 1713307200 | 36.63 | -0.39 | -1.05 | 36.85 | 36.9 | 36.28 | 182284 |
| 1713220800 | 37.02 | -0.1 | -0.27 | 37.32 | 37.5452 | 36.69 | 232441 |
| 1712961600 | 37.12 | -0.91 | -2.39 | 37.68 | 37.735 | 36.91 | 238031 |
| 1712875200 | 38.03 | -1.12 | -2.86 | 39.3 | 39.485 | 38.01 | 400214 |
| 1712788800 | 39.15 | -0.45 | -1.14 | 38.66 | 39.18 | 38.51 | 375123 |
| 1712702400 | 39.6 | 1.28 | 3.34 | 38.49 | 39.84 | 38.49 | 474693 |
| 1712616000 | 38.32 | -0.07 | -0.18 | 38.07 | 38.45 | 37.99 | 279009 |
| 1712356800 | 38.39 | 0.49 | 1.29 | 37.9 | 38.54 | 37.9 | 219966 |
| 1712270400 | 37.9 | -0.54 | -1.40 | 38.77 | 38.86 | 37.72 | 336494 |
| 1712184000 | 38.44 | 0.04 | 0.10 | 38.27 | 38.67 | 38.26 | 260412 |
| 1712097600 | 38.4 | -0.02 | -0.05 | 37.99 | 38.46 | 37.51 | 363513 |
| 1712011200 | 38.42 | 0.29 | 0.76 | 38.45 | 38.665 | 38.12 | 285329 |
| 1711665600 | 38.13 | 0.18 | 0.47 | 37.95 | 38.525 | 37.82 | 301101 |
| 1711579200 | 37.95 | 1.02 | 2.76 | 37.24 | 37.96 | 36.72 | 280765 |
| 1711492800 | 36.93 | -0.01 | -0.03 | 37.15 | 37.185 | 36.75 | 209356 |
| 1711406400 | 36.94 | -0.05 | -0.14 | 36.97 | 37.31 | 36.89 | 221783 |
| 1711147200 | 36.99 | -0.33 | -0.88 | 37.52 | 37.52 | 36.965 | 197134 |
| 1711060800 | 37.32 | 0.31 | 0.84 | 37.23 | 37.56 | 37.05 | 301738 |
| 1710974400 | 37.01 | 0.01 | 0.03 | 36.87 | 37.26 | 36.62 | 266698 |
| 1710888000 | 37 | 0.03 | 0.08 | 36.84 | 37.34 | 36.55 | 261762 |
| 1710801600 | 36.97 | -0.37 | -0.99 | 37.28 | 37.665 | 36.96 | 297448 |
| 1710542400 | 37.34 | 0.29 | 0.78 | 36.53 | 37.625 | 36.53 | 1405043 |
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
