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 | -1.23 | -3.091228952 | 39.79 | 39.79 | 36.5 | 4879 | 37.53449645 | CS |
| 4 | -0.61 | -1.55731427113 | 39.17 | 39.79 | 36.5 | 6525 | 38.42720637 | CS |
| 12 | 6.25 | 19.3438563912 | 32.31 | 40.91 | 32.31 | 11488 | 37.70591598 | CS |
| 26 | 10.31 | 36.4955752212 | 28.25 | 40.91 | 25.46 | 9956 | 34.70280793 | CS |
| 52 | 12.56 | 48.3076923077 | 26 | 40.91 | 23.75 | 10583 | 30.41084387 | CS |
| 156 | -5.4 | -12.2838944495 | 43.96 | 61.06 | 23.75 | 16343 | 36.27945202 | CS |
| 260 | 24.14 | 167.406380028 | 14.42 | 66.58 | 12.43 | 16853 | 35.69447057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 37.51 | 0 | 0.00 | 37.51 | 37.51 | 37.51 | 0 |
| 1714081200 | 37.51 | 0.05 | 0.13 | 39.07 | 39.07 | 37.47 | 2833 |
| 1713994800 | 37.46 | -1.01 | -2.63 | 38.74 | 39.1 | 37.22 | 4986 |
| 1713908400 | 38.47 | 1.02 | 2.72 | 38.36 | 38.53 | 37.9 | 3509 |
| 1713822000 | 37.45 | 0.22 | 0.59 | 37.24 | 37.46 | 36.5 | 5171 |
| 1713562800 | 37.23 | -1.17 | -3.05 | 39.79 | 39.79 | 37.03 | 7898 |
| 1713476400 | 38.4 | 0.4 | 1.05 | 38.02 | 38.5 | 37.69 | 3362 |
| 1713390000 | 38 | 0 | 0.00 | 38 | 38.21 | 37.98 | 6119 |
| 1713303600 | 38 | 0.25 | 0.66 | 37.5 | 38.05 | 37.17 | 3556 |
| 1713217200 | 37.75 | 0.21 | 0.56 | 37.54 | 38.19 | 37.49 | 5021 |
| 1712958000 | 37.54 | -0.52 | -1.37 | 38.01 | 38.01 | 37 | 13903 |
| 1712871600 | 38.06 | -1.27 | -3.23 | 39.15 | 39.15 | 38.06 | 3483 |
| 1712785200 | 39.33 | -0.1 | -0.25 | 39 | 39.33 | 38.55 | 9061 |
| 1712698800 | 39.43 | 0.43 | 1.10 | 38.99 | 39.43 | 38.88 | 11263 |
| 1712612400 | 39 | -0.18 | -0.46 | 39.25 | 39.25 | 38.7 | 12664 |
| 1712353200 | 39.18 | -0.07 | -0.18 | 39.25 | 39.25 | 39.11 | 5306 |
| 1712266800 | 39.25 | 0.16 | 0.41 | 38.07 | 39.7 | 38.07 | 5384 |
| 1712180400 | 39.09 | 0.55 | 1.43 | 38.54 | 39.09 | 38.54 | 8017 |
| 1712094000 | 38.54 | -0.12 | -0.31 | 39.05 | 39.05 | 38.36 | 2866 |
| 1712007600 | 38.66 | 0.08 | 0.21 | 39.17 | 39.17 | 38.44 | 9573 |
| 1711662000 | 38.58 | 0.58 | 1.53 | 38.01 | 39.08 | 38 | 8252 |
| 1711575600 | 38 | 0.86 | 2.32 | 38.59 | 38.59 | 37.5 | 11801 |
| 1711489200 | 37.14 | -2.54 | -6.40 | 38.53 | 38.53 | 37.14 | 210163 |
| 1711402800 | 39.68 | -0.7 | -1.73 | 40.52 | 40.91 | 39.68 | 12908 |
| 1711143600 | 40.38 | 0.57 | 1.43 | 39.81 | 40.39 | 39.23 | 9550 |
| 1711057200 | 39.81 | -0.04 | -0.10 | 39.15 | 39.9 | 39.15 | 5768 |
| 1710970800 | 39.85 | 1.74 | 4.57 | 38.05 | 39.85 | 38.05 | 8041 |
| 1710884400 | 38.11 | -0.68 | -1.75 | 39.14 | 39.95 | 38.11 | 9148 |
| 1710798000 | 38.79 | 1.41 | 3.77 | 37.49 | 39.1 | 37.22 | 9457 |
| 1710538800 | 37.38 | 0.66 | 1.80 | 36.47 | 37.48 | 36.4 | 5023 |
| 1710452400 | 36.72 | 0.08 | 0.22 | 36.64 | 36.72 | 36.17 | 4928 |
| 1710366000 | 36.64 | -0.16 | -0.43 | 36.8 | 36.81 | 36.42 | 3380 |
| 1710279600 | 36.8 | -0.2 | -0.54 | 36.92 | 36.92 | 36.58 | 6777 |
| 1710193200 | 37 | -0.83 | -2.19 | 38.11 | 38.11 | 37 | 1459 |
| 1709937600 | 37.83 | -1.1 | -2.83 | 38.7 | 38.7 | 37.77 | 4317 |
| 1709851200 | 38.93 | 1.22 | 3.24 | 37.51 | 38.93 | 37 | 89097 |
| 1709764800 | 37.71 | -0.17 | -0.45 | 37.9 | 37.9 | 37.47 | 5105 |
| 1709678400 | 37.88 | -0.56 | -1.46 | 38.57 | 38.57 | 37.54 | 6306 |
| 1709592000 | 38.44 | -0.43 | -1.11 | 38.62 | 38.77 | 36.46 | 20025 |
| 1709332800 | 38.87 | 3.18 | 8.91 | 36.29 | 39.31 | 36.29 | 25761 |
| 1709246400 | 35.69 | 0.15 | 0.42 | 35.67 | 36.03 | 35.67 | 5053 |
| 1709160000 | 35.54 | -0.32 | -0.89 | 36 | 36.3 | 35.54 | 4306 |
| 1709073600 | 35.86 | 0.22 | 0.62 | 35.64 | 35.86 | 35.45 | 2794 |
| 1708987200 | 35.64 | 0.99 | 2.86 | 34.58 | 35.64 | 34.58 | 2200 |
| 1708728000 | 34.65 | 0.1 | 0.29 | 34.1 | 34.65 | 34.1 | 1775 |
| 1708641600 | 34.55 | -1.05 | -2.95 | 35.26 | 35.26 | 34.55 | 4156 |
| 1708555200 | 35.6 | 1.24 | 3.61 | 34.63 | 35.6 | 34.36 | 5705 |
| 1708468800 | 34.36 | -0.99 | -2.80 | 35.35 | 35.35 | 34.33 | 2408 |
| 1708123200 | 35.35 | 0.16 | 0.45 | 35.26 | 35.35 | 35.26 | 350 |
| 1708036800 | 35.19 | -0.17 | -0.48 | 35.99 | 35.99 | 35.19 | 3552 |
| 1707950400 | 35.36 | 0.55 | 1.58 | 35.35 | 35.47 | 34.79 | 25517 |
| 1707864000 | 34.81 | 0.2 | 0.58 | 34.09 | 34.95 | 34.09 | 3781 |
| 1707777600 | 34.61 | 0.33 | 0.96 | 33.229999 | 34.61 | 33.229999 | 5260 |
| 1707518400 | 34.28 | -0.22 | -0.64 | 33.17 | 34.34 | 33.17 | 1739 |
| 1707432000 | 34.5 | -0.46 | -1.32 | 33.73 | 34.62 | 33.73 | 2601 |
| 1707345600 | 34.96 | 0 | 0.00 | 34.96 | 34.96 | 34.96 | 0 |
| 1707259200 | 34.96 | -0.24 | -0.68 | 35.18 | 35.21 | 34.58 | 2873 |
| 1707172800 | 35.2 | -0.46 | -1.29 | 36.24 | 36.24 | 35.01 | 2926 |
| 1706913600 | 35.66 | 1.59 | 4.67 | 32.31 | 35.66 | 32.31 | 6373 |
| 1706827200 | 34.07 | -0.95 | -2.71 | 35.13 | 35.13 | 34.05 | 5879 |
| 1706740800 | 35.02 | -1.04 | -2.88 | 35.26 | 36.14 | 35.02 | 6865 |
| 1706654400 | 36.06 | 0.16 | 0.45 | 36.15 | 36.15 | 35.4 | 6447 |
| 1706568000 | 35.9 | 0.16 | 0.45 | 35.74 | 36.15 | 35.73 | 9176 |
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
