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 | -0.53 | -1.355152135 | 39.11 | 39.72 | 38.56 | 1832008 | 39.02917133 | CS |
| 4 | 2.82 | 7.88590604027 | 35.76 | 39.9 | 35.09 | 2077088 | 37.68699287 | CS |
| 12 | 5.2 | 15.5781905333 | 33.38 | 39.9 | 31.59 | 1847773 | 35.81149871 | CS |
| 26 | 4.12 | 11.955890888 | 34.46 | 40.34 | 31.015 | 1746215 | 35.98483582 | CS |
| 52 | -6.61 | -14.627129896 | 45.19 | 48.265 | 31.015 | 1516829 | 37.97103904 | CS |
| 156 | 9.2 | 31.3138189244 | 29.38 | 48.265 | 24.4 | 1532991 | 36.09372472 | CS |
| 260 | 17.89 | 86.4668922185 | 20.69 | 48.265 | 18.34 | 1444976 | 33.17619814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273600 | 38.58 | -0.47 | -1.20 | 38.6 | 38.88 | 38.34 | 1424425 |
| 1752187200 | 39.05 | -0.01 | -0.03 | 38.77 | 39.72 | 38.76 | 1941975 |
| 1752100800 | 39.06 | 0.09 | 0.23 | 38.84 | 39.285 | 38.58 | 1527938 |
| 1752014400 | 38.97 | -0.07 | -0.18 | 39.09 | 39.24 | 38.67 | 1847591 |
| 1751928000 | 39.04 | -0.68 | -1.71 | 39.11 | 39.495 | 38.67 | 2010529 |
| 1751576640 | 39.72 | 0.83 | 2.13 | 38.95 | 39.9 | 38.8 | 800684 |
| 1751496000 | 38.89 | -0.39 | -0.99 | 39.1 | 39.255 | 38.55 | 2050545 |
| 1751409600 | 39.28 | 1.41 | 3.72 | 37.88 | 39.67 | 37.69 | 2862951 |
| 1751323200 | 37.87 | -0.33 | -0.86 | 38.23 | 38.42 | 37.595 | 1885779 |
| 1751064000 | 38.2 | 1.16 | 3.13 | 37.38 | 38.38 | 37.065 | 3308954 |
| 1750977600 | 37.04 | 0.06 | 0.16 | 37.03 | 37.0799 | 36.41 | 1353873 |
| 1750891200 | 36.98 | -0.43 | -1.15 | 37.34 | 37.5979 | 36.92 | 1132164 |
| 1750804800 | 37.41 | 0.37 | 1.00 | 37.16 | 37.62 | 37.13 | 1688900 |
| 1750718400 | 37.04 | 0.05 | 0.14 | 36.72 | 37.12 | 36.2 | 1765194 |
| 1750459200 | 36.99 | 0.53 | 1.45 | 36.85 | 37.5 | 36.6987 | 2541075 |
| 1750286400 | 36.46 | -0.28 | -0.76 | 36.78 | 36.95 | 36.12 | 3504627 |
| 1750200000 | 36.74 | 0.34 | 0.93 | 36.06 | 36.88 | 35.95 | 2391069 |
| 1750113600 | 36.4 | 1.02 | 2.88 | 35.74 | 36.51 | 35.53 | 2060144 |
| 1749854400 | 35.38 | -1.07 | -2.94 | 35.76 | 36.02 | 35.09 | 2713591 |
| 1749768000 | 36.45 | 0.46 | 1.28 | 35.74 | 36.47 | 35.31 | 2895341 |
| 1749681600 | 35.99 | -0.61 | -1.67 | 36.89 | 36.91 | 35.905 | 1239370 |
| 1749595200 | 36.6 | -0.16 | -0.44 | 36.97 | 36.98 | 36.33 | 1686761 |
| 1749508800 | 36.76 | 0.12 | 0.33 | 36.8 | 37.16 | 36.395 | 2996216 |
| 1749249600 | 36.64 | 0.1 | 0.27 | 36.81 | 36.9255 | 36.5 | 825263 |
| 1749163200 | 36.54 | -0.09 | -0.25 | 36.62 | 36.97 | 36.42 | 1384297 |
| 1749076800 | 36.63 | -0.02 | -0.05 | 36.67 | 36.85 | 36.335 | 1675448 |
| 1748990400 | 36.65 | 2.29 | 6.66 | 35 | 36.75 | 35 | 3007829 |
| 1748904000 | 34.36 | -0.23 | -0.66 | 34.48 | 34.7413 | 33.85 | 1506985 |
| 1748644800 | 34.59 | 0.63 | 1.86 | 33.92 | 34.73 | 33.58 | 1842308 |
| 1748558400 | 33.96 | -0.26 | -0.76 | 34.39 | 34.467 | 33.6 | 1197390 |
| 1748472000 | 34.22 | 0.31 | 0.91 | 34.48 | 35.375 | 34.125 | 1568081 |
| 1748385600 | 33.91 | -0.05 | -0.15 | 34.24 | 34.24 | 33.7 | 1173651 |
| 1748040000 | 33.96 | -0.24 | -0.70 | 33.67 | 34.19 | 33.509999 | 1277945 |
| 1747953600 | 34.2 | 0.59 | 1.76 | 33.61 | 34.31 | 33.54 | 1520352 |
| 1747867200 | 33.61 | -1.89 | -5.32 | 35.11 | 35.21 | 33.509999 | 1523943 |
| 1747780800 | 35.5 | 0.54 | 1.54 | 34.95 | 35.615 | 34.76 | 2086915 |
| 1747694400 | 34.96 | 0.05 | 0.14 | 34.49 | 35.095 | 34.35 | 1569992 |
| 1747435200 | 34.91 | 0.69 | 2.02 | 34.42 | 34.92 | 34.13 | 1355967 |
| 1747348800 | 34.22 | -0.71 | -2.03 | 34.8 | 34.8 | 34.09 | 1320140 |
| 1747262400 | 34.93 | 0.04 | 0.11 | 34.81 | 35.28 | 34.63 | 1596116 |
| 1747176000 | 34.89 | -0.09 | -0.26 | 34.98 | 35.47 | 34.75 | 1168810 |
| 1747089600 | 34.98 | 1.98 | 6.00 | 34.16 | 35 | 33.91 | 3255107 |
| 1746830400 | 33 | -0.9 | -2.65 | 33.98 | 34.43 | 32.975 | 2487931 |
| 1746744000 | 33.9 | -0.67 | -1.94 | 32.79 | 34.37 | 31.59 | 4550029 |
| 1746657600 | 34.57 | -0.49 | -1.40 | 35.17 | 35.17 | 34.32 | 1766646 |
| 1746571200 | 35.06 | 0.6 | 1.74 | 34.22 | 35.12 | 33.95 | 1498001 |
| 1746484800 | 34.46 | 0.47 | 1.38 | 33.84 | 34.94 | 33.7 | 1806695 |
| 1746225600 | 33.99 | 0.23 | 0.68 | 34.17 | 34.43 | 33.565 | 1404612 |
| 1746139200 | 33.76 | -0.5 | -1.46 | 34.19 | 34.42 | 33.58 | 2080065 |
| 1746052800 | 34.26 | 0.17 | 0.50 | 33.8 | 34.3 | 33.27 | 1202623 |
| 1745966400 | 34.09 | -0.21 | -0.61 | 34.02 | 34.38 | 33.84 | 1481836 |
| 1745880000 | 34.3 | -0.37 | -1.07 | 34.77 | 34.88 | 34.1 | 1386859 |
| 1745620800 | 34.67 | -0.15 | -0.43 | 34.44 | 34.82 | 34.07 | 1042751 |
| 1745534400 | 34.82 | 0.56 | 1.63 | 34.29 | 34.89 | 33.99 | 1421895 |
| 1745448000 | 34.26 | 0.51 | 1.51 | 34.54 | 35.25 | 34.03 | 1457425 |
| 1745361600 | 33.75 | 0.75 | 2.27 | 33.27 | 33.98 | 33.205 | 1200169 |
| 1745275200 | 33 | -0.48 | -1.43 | 33.38 | 33.49 | 32.689999 | 985757 |
| 1744929600 | 33.479999 | 0.27 | 0.81 | 33.25 | 33.73 | 33.009999 | 910878 |
| 1744843200 | 33.21 | -0.82 | -2.41 | 33.94 | 34.09 | 32.88 | 2449829 |
| 1744756800 | 34.03 | -0.4 | -1.16 | 34.35 | 34.725 | 33.88 | 1099054 |
| 1744670400 | 34.43 | 0.42 | 1.23 | 34.39 | 34.59 | 33.74 | 1503799 |
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
