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 | 6.55 | 19.5873205742 | 33.44 | 40.26 | 33.08 | 1808738 | 36.88428339 | SP |
| 4 | 4.15 | 11.5792410714 | 35.84 | 40.26 | 32.27 | 1647804 | 36.18962149 | SP |
| 12 | 1.45 | 3.76232485729 | 38.54 | 43.5937 | 30.26 | 1566702 | 36.29150411 | SP |
| 26 | 10.14 | 33.9698492462 | 29.85 | 47.28 | 27.615 | 1626470 | 36.80607071 | SP |
| 52 | 12.97 | 48.0014803849 | 27.02 | 47.28 | 21.3 | 1416987 | 32.12551837 | SP |
| 156 | 5.18 | 14.8807813847 | 34.81 | 47.28 | 17.56 | 1075036 | 30.82370885 | SP |
| 260 | 7.22 | 22.0323466585 | 32.77 | 71.6 | 12.6605 | 1058081 | 36.76436023 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266600 | 39.65 | 2.16 | 5.76 | 39.18 | 40.1109 | 38.91 | 3059701 |
| 1726180200 | 37.49 | 2.99 | 8.67 | 35.86 | 37.57 | 35.7 | 2369169 |
| 1726093800 | 34.5 | 0.45 | 1.32 | 34.33 | 34.71 | 33.18 | 1378226 |
| 1726007400 | 34.05 | 0.25 | 0.74 | 34.1 | 34.1 | 33.08 | 1148253 |
| 1725921000 | 33.8 | 1.1 | 3.36 | 33.439999 | 33.9 | 33.15 | 1088342 |
| 1725661800 | 32.7 | -2.16 | -6.20 | 34.92 | 35.16 | 32.27 | 2038159 |
| 1725575400 | 34.86 | 1.47 | 4.40 | 35.26 | 35.86 | 34.655 | 1542638 |
| 1725489000 | 33.39 | 0.22 | 0.66 | 33.29 | 33.94 | 33.119999 | 871278 |
| 1725402600 | 33.17 | -2.1 | -5.95 | 33.89 | 33.91 | 32.391 | 1632879 |
| 1725057000 | 35.27 | -1.32 | -3.61 | 36.17 | 36.58 | 34.8541 | 1955601 |
| 1724970600 | 36.59 | 0.3 | 0.83 | 36.3 | 37.215 | 36.12 | 1182246 |
| 1724884200 | 36.29 | -1.94 | -5.07 | 36.79 | 36.8 | 35.88 | 1354040 |
| 1724797800 | 38.23 | 0.11 | 0.29 | 37.87 | 38.49 | 37.45 | 1027839 |
| 1724711400 | 38.12 | 0.25 | 0.66 | 38.37 | 38.4399 | 37.6 | 1365682 |
| 1724452200 | 37.87 | 2.28 | 6.41 | 36.4 | 37.9899 | 36.23 | 2464750 |
| 1724365800 | 35.59 | -1.57 | -4.22 | 37.13 | 37.13 | 35.2219 | 1957638 |
| 1724279400 | 37.16 | 0.24 | 0.65 | 37.01 | 37.67 | 36.3412 | 1292471 |
| 1724193000 | 36.92 | 0.08 | 0.22 | 38.08 | 38.27 | 36.54 | 1960379 |
| 1724106600 | 36.84 | 1.1 | 3.08 | 35.84 | 36.99 | 35.6294 | 1618990 |
| 1723847400 | 35.74 | 1.52 | 4.44 | 34.23 | 35.7899 | 33.98 | 1820554 |
| 1723761000 | 34.22 | 1.9 | 5.88 | 34.06 | 34.6584 | 33.255 | 2075664 |
| 1723674600 | 32.32 | -0.82 | -2.47 | 32.759999 | 33.13 | 31.56 | 1630829 |
| 1723588200 | 33.14 | -0.24 | -0.72 | 32.61 | 33.18 | 32.33 | 1305917 |
| 1723501800 | 33.38 | 1.26 | 3.92 | 33.049999 | 33.59 | 32.36 | 1807119 |
| 1723242600 | 32.119999 | -0.03 | -0.09 | 32.36 | 32.697 | 31.75 | 1120600 |
| 1723156200 | 32.15 | 1.65 | 5.41 | 31.37 | 32.58 | 31.215 | 2133162 |
| 1723069800 | 30.5 | -0.74 | -2.37 | 31.31 | 31.5342 | 30.26 | 1879223 |
| 1722983400 | 31.24 | -0.52 | -1.64 | 30.94 | 31.86 | 30.84 | 1554775 |
| 1722897000 | 31.76 | -3.18 | -9.10 | 31.18 | 32.2699 | 31 | 2922938 |
| 1722637800 | 34.94 | -0.01 | -0.03 | 35.99 | 36.15 | 33.549999 | 1960341 |
| 1722551400 | 34.95 | -1.06 | -2.94 | 36.35 | 36.4185 | 34.21 | 1644649 |
| 1722465000 | 36.01 | 1.5 | 4.35 | 35.53 | 36.2941 | 35.13 | 1433597 |
| 1722378600 | 34.51 | 1.03 | 3.08 | 33.78 | 34.74 | 33.24 | 1198842 |
| 1722292200 | 33.479999 | -0.06 | -0.18 | 33.73 | 33.7799 | 32.1 | 1313006 |
| 1722033000 | 33.54 | 0.19 | 0.57 | 33.299999 | 33.69 | 32.86 | 1300716 |
| 1721946600 | 33.35 | -2.87 | -7.92 | 32.86 | 33.7 | 32.68 | 2570179 |
| 1721860200 | 36.22 | -0.68 | -1.84 | 37.05 | 37.49 | 36.17 | 1420529 |
| 1721773800 | 36.9 | 0.09 | 0.24 | 36.45 | 36.93 | 36.18 | 637453 |
| 1721687400 | 36.81 | -0.08 | -0.22 | 36.22 | 36.84 | 35.88 | 1063747 |
| 1721428200 | 36.89 | -1.49 | -3.88 | 36.13 | 37.08 | 36.03 | 1764815 |
| 1721341800 | 38.38 | -1.38 | -3.47 | 40.01 | 40.0999 | 38.27 | 2048944 |
| 1721255400 | 39.76 | -2.79 | -6.56 | 41.53 | 41.8592 | 39.11 | 2539777 |
| 1721169000 | 42.55 | 1.69 | 4.14 | 40.94 | 42.79 | 40.791 | 1671842 |
| 1721082600 | 40.86 | -0.33 | -0.80 | 41.04 | 41.96 | 40.4 | 1220053 |
| 1720823400 | 41.19 | -1.78 | -4.14 | 40.82 | 41.7276 | 40.66 | 1439144 |
| 1720737000 | 42.97 | 1.6 | 3.87 | 43.08 | 43.5937 | 42.3 | 1600135 |
| 1720650600 | 41.37 | 0.04 | 0.10 | 41.78 | 42.299 | 40.83 | 1407048 |
| 1720564200 | 41.33 | 0.03 | 0.07 | 41.88 | 42.2 | 40.53 | 838454 |
| 1720477800 | 41.3 | -1.15 | -2.71 | 42.03 | 42.5 | 40.29 | 1113888 |
| 1720218600 | 42.45 | 1.86 | 4.58 | 41.48 | 43.2 | 41.27 | 2060760 |
| 1720040640 | 40.59 | 2.43 | 6.37 | 40.19 | 41.05 | 40.1 | 1913284 |
| 1719959400 | 38.16 | 0.35 | 0.93 | 37.78 | 38.8595 | 37.5604 | 1129722 |
| 1719873000 | 37.81 | 1.12 | 3.05 | 37.44 | 38.028 | 37.11 | 670110 |
| 1719613800 | 36.69 | 0 | 0.00 | 36.69 | 36.69 | 36.69 | 0 |
| 1719527400 | 36.69 | 0.36 | 0.99 | 37.04 | 37.3 | 36.39 | 817116 |
| 1719441000 | 36.33 | -0.27 | -0.74 | 35.99 | 36.75 | 35.77 | 877390 |
| 1719354600 | 36.6 | -1.69 | -4.41 | 37.75 | 37.765 | 36.43 | 1310538 |
| 1719268200 | 38.29 | 0.02 | 0.05 | 38.54 | 38.74 | 38.03 | 776886 |
| 1719009000 | 38.27 | -3.09 | -7.47 | 39.95 | 40.03 | 38.12 | 2252058 |
| 1718922600 | 41.36 | 2.9 | 7.54 | 39.94 | 41.69 | 39.6912 | 1933527 |
| 1718749800 | 38.46 | 0.15 | 0.39 | 37.57 | 38.6 | 37.52 | 1118346 |
| 1718663400 | 38.31 | -0.26 | -0.67 | 38.26 | 38.37 | 37.3 | 783180 |
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
