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 | 3.1466 | 9.1012165422 | 34.5734 | 37.79 | 34.36 | 411751 | 35.1806888 | CS |
| 4 | -2.18 | -5.46365914787 | 39.9 | 41.81 | 34.36 | 456583 | 37.28157634 | CS |
| 12 | 6.18 | 19.5941661382 | 31.54 | 41.94 | 31.03 | 439720 | 37.19568427 | CS |
| 26 | 11.03 | 41.326339453 | 26.69 | 41.94 | 24.71 | 398507 | 33.21500064 | CS |
| 52 | 14.4 | 61.7495711835 | 23.32 | 41.94 | 16.85 | 456789 | 28.46980842 | CS |
| 156 | 14.58 | 63.0077787381 | 23.14 | 41.94 | 16.85 | 560691 | 25.46043158 | CS |
| 260 | 10.59 | 39.0342793955 | 27.13 | 41.94 | 2.48 | 635638 | 19.82516918 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 37.72 | 1.9 | 5.30 | 36.07 | 37.79 | 35.86 | 452165 |
| 1713825600 | 35.82 | 0.56 | 1.59 | 35.54 | 36.37 | 35.34 | 434040 |
| 1713566400 | 35.26 | 0.41 | 1.18 | 34.67 | 35.28 | 34.56 | 520797 |
| 1713480000 | 34.85 | 0.15 | 0.43 | 34.93 | 35.62 | 34.64 | 422423 |
| 1713393600 | 34.7 | -0.42 | -1.20 | 35.37 | 35.46 | 34.48 | 327957 |
| 1713307200 | 35.12 | 0.07 | 0.20 | 35.02 | 35.27 | 34.36 | 360707 |
| 1713220800 | 35.05 | -0.38 | -1.07 | 35.83 | 36.01 | 34.78 | 319196 |
| 1712961600 | 35.43 | -0.73 | -2.02 | 35.94 | 35.99 | 35.14 | 381793 |
| 1712875200 | 36.16 | 0.37 | 1.03 | 35.9 | 36.35 | 35.54 | 315046 |
| 1712788800 | 35.79 | -0.75 | -2.05 | 35.77 | 36.03 | 35.11 | 464031 |
| 1712702400 | 36.54 | -0.49 | -1.32 | 37.3 | 37.46 | 36.51 | 530290 |
| 1712616000 | 37.03 | -0.07 | -0.19 | 37.05 | 37.42 | 36.88 | 521061 |
| 1712356800 | 37.1 | 0.03 | 0.08 | 36.99 | 37.57 | 36.98 | 429580 |
| 1712270400 | 37.07 | -0.99 | -2.60 | 38.5 | 38.5365 | 36.73 | 530449 |
| 1712184000 | 38.06 | -0.19 | -0.50 | 38.45 | 39.11 | 38.02 | 378230 |
| 1712097600 | 38.25 | -1.89 | -4.71 | 39.67 | 39.745 | 37.98 | 503790 |
| 1712011200 | 40.14 | -0.89 | -2.17 | 41.29 | 41.29 | 40.01 | 338136 |
| 1711665600 | 41.03 | -0.06 | -0.15 | 41.66 | 41.66 | 40.52 | 393334 |
| 1711579200 | 41.09 | 1.64 | 4.16 | 39.73 | 41.81 | 39.63 | 584993 |
| 1711492800 | 39.45 | -0.25 | -0.63 | 39.9 | 40.3 | 39.235 | 946792 |
| 1711406400 | 39.7 | -0.76 | -1.88 | 40.72 | 41.26 | 39.68 | 298149 |
| 1711147200 | 40.46 | -0.65 | -1.58 | 40.88 | 41.235 | 40.09 | 418689 |
| 1711060800 | 41.11 | 1.06 | 2.65 | 40.42 | 41.94 | 40.16 | 639296 |
| 1710974400 | 40.05 | 0.46 | 1.16 | 40 | 41.105 | 38.63 | 524126 |
| 1710888000 | 39.59 | 0.82 | 2.12 | 36.1 | 39.62 | 34.45 | 755084 |
| 1710801600 | 38.77 | -0.23 | -0.59 | 39.22 | 39.5 | 38.225 | 756040 |
| 1710542400 | 39 | 0.66 | 1.72 | 37.93 | 39.36 | 37.87 | 1482908 |
| 1710456000 | 38.34 | -0.5 | -1.29 | 38.58 | 38.82 | 37.73 | 455892 |
| 1710369600 | 38.84 | 0.91 | 2.40 | 38.07 | 39.12 | 38.07 | 339773 |
| 1710283200 | 37.93 | 0.72 | 1.93 | 37.58 | 38.42 | 37.21 | 326252 |
| 1710196800 | 37.21 | -0.16 | -0.43 | 37.17 | 37.365 | 36.31 | 286401 |
| 1709941200 | 37.37 | -0.41 | -1.09 | 37.99 | 38.3275 | 36.99 | 205123 |
| 1709854800 | 37.78 | 0.43 | 1.15 | 37.61 | 37.99 | 37.105 | 269442 |
| 1709768400 | 37.35 | -0.86 | -2.25 | 38.27 | 38.27 | 36.38 | 278131 |
| 1709682000 | 38.21 | -0.73 | -1.87 | 38.55 | 38.96 | 38.2 | 334638 |
| 1709595600 | 38.94 | 0.24 | 0.62 | 38.86 | 39.205 | 38.35 | 315444 |
| 1709336400 | 38.7 | 0.09 | 0.23 | 38.62 | 39 | 38.06 | 329206 |
| 1709250000 | 38.61 | 1.22 | 3.26 | 37.95 | 38.9 | 37.61 | 345872 |
| 1709163600 | 37.39 | -0.43 | -1.14 | 37.29 | 37.74 | 37.2 | 288074 |
| 1709077200 | 37.82 | 0.63 | 1.69 | 37.54 | 38.2 | 37.34 | 295455 |
| 1708990800 | 37.19 | 1.27 | 3.54 | 35.94 | 37.505 | 35.94 | 319660 |
| 1708731600 | 35.92 | 0.57 | 1.61 | 35.45 | 36.36 | 34.995 | 714653 |
| 1708645200 | 35.35 | -0.97 | -2.67 | 36.52 | 36.59 | 35.11 | 613565 |
| 1708558800 | 36.32 | -0.54 | -1.47 | 36.75 | 37.3 | 36.07 | 433216 |
| 1708472400 | 36.86 | -1.3 | -3.41 | 37.68 | 37.68 | 35.96 | 369087 |
| 1708126800 | 38.16 | -0.05 | -0.13 | 37.67 | 39.01 | 37.635 | 515266 |
| 1708040400 | 38.21 | 0.77 | 2.06 | 37.61 | 38.35 | 37.035 | 454276 |
| 1707954000 | 37.44 | 1.25 | 3.45 | 36.69 | 37.49 | 36.22 | 354617 |
| 1707867600 | 36.19 | -0.66 | -1.79 | 35.6 | 36.645 | 35.235 | 517811 |
| 1707781200 | 36.85 | 2.51 | 7.31 | 34.52 | 37.07 | 34.52 | 526885 |
| 1707522000 | 34.34 | 0.73 | 2.17 | 33.45 | 34.55 | 33.35 | 461090 |
| 1707435600 | 33.61 | 1 | 3.07 | 32.72 | 33.63 | 32.479999 | 423584 |
| 1707349200 | 32.61 | 0.18 | 0.56 | 31.92 | 32.775 | 31.64 | 357040 |
| 1707262800 | 32.43 | 0.62 | 1.95 | 31.72 | 32.63 | 31.62 | 394395 |
| 1707176400 | 31.81 | -0.13 | -0.41 | 31.5 | 32.11 | 31.03 | 323565 |
| 1706917200 | 31.94 | -0.15 | -0.47 | 31.6 | 32.24 | 31.29 | 250956 |
| 1706830800 | 32.09 | 0.72 | 2.30 | 31.58 | 32.13 | 31.2 | 238543 |
| 1706744400 | 31.37 | -1.12 | -3.45 | 32.45 | 32.799999 | 31.27 | 340936 |
| 1706658000 | 32.49 | 0.81 | 2.56 | 31.54 | 32.63 | 31.5 | 292821 |
| 1706571600 | 31.68 | 0 | 0.00 | 31.63 | 31.75 | 31.1346 | 207873 |
| 1706312400 | 31.68 | 0.31 | 0.99 | 31.5 | 32.06 | 31.325 | 231725 |
| 1706226000 | 31.37 | 0.76 | 2.48 | 31.06 | 31.43 | 30.955 | 239430 |
| 1706139600 | 30.61 | 0.21 | 0.69 | 30.82 | 30.82 | 30.27 | 222721 |
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
