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 | 0.66 | 1.99878861296 | 33.02 | 33.72 | 32.41 | 1792298 | 33.11985555 | CS |
| 4 | -6.08 | -15.291750503 | 39.76 | 39.81 | 30.06 | 2107448 | 33.43727138 | CS |
| 12 | -4.44 | -11.647429171 | 38.12 | 40.87 | 30.06 | 1757268 | 36.25595866 | CS |
| 26 | 1.74 | 5.44771446462 | 31.94 | 40.87 | 30.06 | 1588457 | 36.67844845 | CS |
| 52 | -3.16 | -8.5776330076 | 36.84 | 40.87 | 27.24 | 1771658 | 33.53388106 | CS |
| 156 | 3.78 | 12.6421404682 | 29.9 | 40.87 | 22.24 | 2017667 | 31.90962239 | CS |
| 260 | 21.09 | 167.513899921 | 12.59 | 40.87 | 8.8616 | 2040289 | 26.95599632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 33.68 | 0.26 | 0.78 | 33.38 | 33.755 | 33.08 | 1108967 |
| 1745534400 | 33.42 | 0.44 | 1.33 | 33.549999 | 33.56 | 33.17 | 2254160 |
| 1745448000 | 32.979999 | -0.21 | -0.63 | 33.58 | 33.72 | 32.83 | 2260356 |
| 1745361600 | 33.189999 | 0.59 | 1.81 | 33.1 | 33.68 | 32.805 | 1728130 |
| 1745275200 | 32.6 | -0.66 | -1.98 | 33.02 | 33.2 | 32.409999 | 926544 |
| 1744929600 | 33.259999 | 0.57 | 1.74 | 32.82 | 33.63 | 32.78 | 1365203 |
| 1744843200 | 32.689999 | 0.62 | 1.93 | 32.27 | 33.29 | 32.2 | 1436461 |
| 1744756800 | 32.07 | 0.1 | 0.31 | 32.17 | 32.57 | 31.98 | 1360758 |
| 1744670400 | 31.97 | -0.37 | -1.14 | 32.29 | 32.38 | 31.855 | 1561136 |
| 1744411200 | 32.34 | 1.36 | 4.39 | 31.5 | 32.534999 | 31.07 | 2327974 |
| 1744324800 | 30.98 | -1.67 | -5.11 | 32.25 | 32.25 | 30.555 | 2743198 |
| 1744238400 | 32.65 | 1.94 | 6.32 | 30.86 | 33.255 | 30.06 | 5260821 |
| 1744152000 | 30.71 | -1.57 | -4.86 | 32.229999 | 32.585 | 30.26 | 2529189 |
| 1744065600 | 32.28 | -0.89 | -2.68 | 31.76 | 33.6 | 31.14 | 3178485 |
| 1743806400 | 33.17 | -2.73 | -7.60 | 35.41 | 35.44 | 33.04 | 3670417 |
| 1743720000 | 35.9 | -3.33 | -8.49 | 36.88 | 37.29 | 35.88 | 3105157 |
| 1743633600 | 39.23 | -0.23 | -0.58 | 39.13 | 39.48 | 38.94 | 997974 |
| 1743547200 | 39.46 | 0.35 | 0.89 | 39.23 | 39.48 | 38.81 | 1135765 |
| 1743460800 | 39.11 | 0.01 | 0.03 | 38.68 | 39.18 | 38.41 | 1092706 |
| 1743201600 | 39.1 | -0.57 | -1.44 | 39.76 | 39.81 | 38.96 | 1107073 |
| 1743115200 | 39.67 | -0.55 | -1.37 | 39.86 | 39.93 | 39.425 | 931187 |
| 1743028800 | 40.22 | -0.06 | -0.15 | 40.37 | 40.87 | 40.15 | 965624 |
| 1742942400 | 40.28 | 0.65 | 1.64 | 39.965 | 40.37 | 39.89 | 660097 |
| 1742856000 | 39.63 | 0.26 | 0.66 | 39.44 | 39.85 | 39.4 | 865227 |
| 1742596800 | 39.37 | -0.53 | -1.33 | 39.41 | 39.52 | 39.16 | 1316542 |
| 1742510400 | 39.9 | -0.21 | -0.52 | 39.41 | 40.01 | 39.35 | 1061770 |
| 1742424000 | 40.11 | 0.92 | 2.35 | 39.15 | 40.3 | 39.12 | 1605240 |
| 1742337600 | 39.19 | 0.41 | 1.06 | 39.12 | 39.23 | 38.68 | 1312088 |
| 1742251200 | 38.78 | 0.3 | 0.78 | 38.52 | 38.94 | 38.52 | 1125512 |
| 1741992000 | 38.48 | 1.52 | 4.11 | 37.92 | 38.56 | 37.8 | 1268246 |
| 1741905600 | 36.96 | -0.15 | -0.40 | 36.86 | 37.27 | 36.79 | 914129 |
| 1741819200 | 37.11 | 0.41 | 1.12 | 36.77 | 37.4393 | 36.64 | 1030372 |
| 1741732800 | 36.7 | 0.97 | 2.71 | 35.9 | 36.89 | 35.84 | 1837075 |
| 1741646400 | 35.73 | -1.5 | -4.03 | 37.24 | 37.275 | 35.39 | 3839961 |
| 1741390800 | 37.23 | -0.12 | -0.32 | 37.37 | 38 | 37.15 | 2193752 |
| 1741304400 | 37.35 | -0.07 | -0.19 | 37.23 | 37.735 | 37.18 | 1820600 |
| 1741218000 | 37.42 | 1.46 | 4.06 | 36.48 | 37.525 | 36.185 | 2392340 |
| 1741131600 | 35.96 | -1.1 | -2.97 | 36.6 | 36.62 | 35.635 | 2232054 |
| 1741045200 | 37.06 | -0.79 | -2.09 | 38.26 | 38.37 | 36.68 | 1465846 |
| 1740786000 | 37.85 | 0.31 | 0.83 | 37.27 | 37.94 | 37 | 1191441 |
| 1740699600 | 37.54 | 0.03 | 0.08 | 37.41 | 37.95 | 37.29 | 1377200 |
| 1740613200 | 37.51 | 0.42 | 1.13 | 37.05 | 37.71 | 36.94 | 2210200 |
| 1740526800 | 37.09 | -0.51 | -1.36 | 37.59 | 37.61 | 36.91 | 1436849 |
| 1740440400 | 37.6 | -0.16 | -0.42 | 37.58 | 38 | 37.4 | 1996408 |
| 1740181200 | 37.76 | -0.85 | -2.20 | 38.64 | 38.79 | 37.62 | 2207339 |
| 1740094800 | 38.61 | -0.27 | -0.69 | 38.5 | 39 | 38 | 3142075 |
| 1740008400 | 38.88 | -0.5 | -1.27 | 38.98 | 39.25 | 38.44 | 1741611 |
| 1739922000 | 39.38 | 0.74 | 1.92 | 38.99 | 39.56 | 38.61 | 1549380 |
| 1739576400 | 38.64 | 0.15 | 0.39 | 38.94 | 39.05 | 38.56 | 1402203 |
| 1739490000 | 38.49 | -0.31 | -0.80 | 38.41 | 39.025 | 38.32 | 1413706 |
| 1739403600 | 38.8 | -0.63 | -1.60 | 39.2 | 39.39 | 38.71 | 1429501 |
| 1739317200 | 39.43 | -0.36 | -0.90 | 39.47 | 39.75 | 39.31 | 1656979 |
| 1739230800 | 39.79 | 1.78 | 4.68 | 38.89 | 40.295 | 38.85 | 2096584 |
| 1738971600 | 38.01 | -0.19 | -0.50 | 38.34 | 38.42 | 37.875 | 1082174 |
| 1738885200 | 38.2 | -0.48 | -1.24 | 38.85 | 38.92 | 37.99 | 1794876 |
| 1738798800 | 38.68 | 0 | 0.00 | 38.43 | 38.71 | 38.33 | 1082476 |
| 1738712400 | 38.68 | 0.89 | 2.36 | 38.02 | 38.77 | 37.83 | 1462634 |
| 1738626000 | 37.79 | 0.11 | 0.29 | 37.47 | 37.95 | 37.35 | 1000812 |
| 1738366800 | 37.68 | -0.47 | -1.23 | 38.12 | 38.245 | 37.48 | 1767903 |
| 1738280400 | 38.15 | 0.42 | 1.11 | 38.04 | 38.29 | 37.84 | 1299232 |
| 1738194000 | 37.73 | -0.24 | -0.63 | 37.49 | 38.035 | 37.33 | 1734573 |
| 1738107600 | 37.97 | -0.9 | -2.32 | 38.35 | 38.47 | 37.6601 | 1082038 |
| 1738021200 | 38.87 | 0.33 | 0.86 | 38.88 | 39.155 | 38.625 | 2071620 |
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
