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 | -0.9409 | -2.51712145532 | 37.38 | 37.54 | 36.04 | 1041 | 36.66004625 | SP |
| 4 | -0.2709 | -0.737946063743 | 36.71 | 39.7999 | 36.04 | 3605 | 37.74133728 | SP |
| 12 | -6.0209 | -14.1801695714 | 42.46 | 43.919 | 35.8 | 5684 | 39.72970102 | SP |
| 26 | -4.0509 | -10.0046925167 | 40.49 | 43.919 | 30.8108 | 6125 | 39.15219976 | SP |
| 52 | 2.5491 | 7.52168781351 | 33.89 | 45.02 | 30.8108 | 7706 | 39.98657885 | SP |
| 156 | -11.9409 | -24.6814799504 | 48.38 | 48.86 | 21.87 | 5756 | 36.15815904 | SP |
| 260 | -1.3209 | -3.49814618644 | 37.76 | 55.5 | 17.75 | 4646 | 38.2406908 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 36.4391 | -0.58 | -1.57 | 36.64 | 36.64 | 36.04 | 2866 |
| 1732059000 | 37.0192 | -0.1 | -0.27 | 36.98 | 37.1 | 36.98 | 409 |
| 1731972600 | 37.1185 | 0.34 | 0.93 | 36.81 | 37.21 | 36.81 | 253 |
| 1731713400 | 36.7747 | -0.34 | -0.91 | 37.54 | 37.54 | 36.71 | 1155 |
| 1731627000 | 37.1141 | 0.08 | 0.23 | 37.38 | 37.38 | 37.1141 | 524 |
| 1731540600 | 37.03 | -0.95 | -2.51 | 37.17 | 37.2679 | 36.8 | 15845 |
| 1731454200 | 37.9836 | -1.19 | -3.04 | 38.58 | 38.58 | 37.18 | 2579 |
| 1731367800 | 39.1729 | 0.23 | 0.58 | 39.17 | 39.1729 | 39 | 616 |
| 1731108600 | 38.9467 | -0.5 | -1.27 | 39.25 | 39.25 | 38.929 | 1801 |
| 1731022200 | 39.4486 | 0.37 | 0.95 | 39.11 | 39.7999 | 39.11 | 2995 |
| 1730935800 | 39.0774 | 0.55 | 1.43 | 38.98 | 39.22 | 38.1 | 13837 |
| 1730849400 | 38.5255 | 1.07 | 2.85 | 37.63 | 38.5255 | 37.63 | 1713 |
| 1730763000 | 37.4565 | 0.05 | 0.12 | 37.44 | 37.86 | 37.44 | 1636 |
| 1730500200 | 37.41 | -0.05 | -0.14 | 37.18 | 37.64 | 37.18 | 5815 |
| 1730413800 | 37.4608 | -0.47 | -1.23 | 37.47 | 37.47 | 37.1 | 1243 |
| 1730327400 | 37.9292 | 0.07 | 0.17 | 38.45 | 38.45 | 37.9292 | 3415 |
| 1730241000 | 37.8642 | 0.71 | 1.92 | 37.63 | 37.991 | 37.617158 | 5144 |
| 1730154600 | 37.1507 | 0.52 | 1.42 | 37.19 | 37.19 | 37.07 | 2371 |
| 1729895400 | 36.6321 | 0.02 | 0.05 | 36.83 | 37.15 | 36.5537 | 1953 |
| 1729809000 | 36.6121 | 0.56 | 1.56 | 36.71 | 36.71 | 36.231 | 5920 |
| 1729722600 | 36.0508 | -1.6 | -4.26 | 35.89 | 36.1809 | 35.8 | 8263 |
| 1729636200 | 37.6545 | -0.88 | -2.29 | 37.55 | 37.6926 | 37.55 | 8659 |
| 1729549800 | 38.5358 | -1.33 | -3.33 | 39.04 | 39.329 | 38.27 | 3975 |
| 1729290600 | 39.8653 | 0.32 | 0.80 | 39.92 | 39.92 | 39.76 | 527 |
| 1729204200 | 39.5496 | -0.4 | -0.99 | 39.94 | 39.94 | 39.52 | 1362 |
| 1729117800 | 39.9449 | 0.49 | 1.23 | 39.85 | 39.9449 | 39.75 | 995 |
| 1729031400 | 39.4578 | -1.76 | -4.28 | 40.25 | 40.25 | 39.35 | 2078 |
| 1728945000 | 41.2208 | 0.1 | 0.25 | 41.09 | 41.221 | 40.941 | 3699 |
| 1728685800 | 41.1199 | 0.16 | 0.40 | 40.86 | 41.135 | 40.86 | 1314 |
| 1728599400 | 40.9549 | -0.04 | -0.09 | 40.28 | 40.969 | 40.2383 | 4237 |
| 1728513000 | 40.9902 | -0.41 | -0.99 | 40.34 | 41.005 | 40.34 | 405 |
| 1728426600 | 41.4 | 0.78 | 1.92 | 41 | 41.4 | 41 | 1881 |
| 1728340200 | 40.6203 | -1.54 | -3.65 | 41.43 | 41.43 | 40.42 | 2148 |
| 1728081000 | 42.1593 | 1.11 | 2.70 | 41.57 | 42.1593 | 41.57 | 2336 |
| 1727994600 | 41.0513 | -0.37 | -0.89 | 40.62 | 41.0513 | 40.62 | 1613 |
| 1727908200 | 41.4197 | -0.49 | -1.17 | 41.02 | 41.66 | 41.02 | 4097 |
| 1727821800 | 41.9112 | 0.08 | 0.18 | 42.61 | 42.61 | 41.49 | 3071 |
| 1727735400 | 41.8362 | 0.62 | 1.50 | 42.14 | 42.14 | 41.8 | 2167 |
| 1727476200 | 41.2194 | -2.4 | -5.51 | 42.14 | 42.53 | 41.2194 | 7336 |
| 1727389800 | 43.6225 | 2.42 | 5.86 | 43.18 | 43.919 | 43.18 | 2292 |
| 1727303400 | 41.207 | -0.32 | -0.76 | 41.61 | 41.61 | 41.207 | 1243 |
| 1727217000 | 41.5236 | -0.76 | -1.80 | 41.35 | 41.53 | 41.34 | 1277 |
| 1727130600 | 42.2835 | 0.63 | 1.52 | 41.79 | 42.3 | 41.79 | 995 |
| 1726871400 | 41.652 | 0.1 | 0.25 | 41.92 | 41.92 | 41.36 | 1040 |
| 1726785000 | 41.55 | 1.94 | 4.89 | 41.36 | 41.7803 | 41.3 | 8433 |
| 1726698600 | 39.6113 | -0.36 | -0.91 | 40 | 40 | 39.44 | 2348 |
| 1726612200 | 39.9756 | -1.02 | -2.48 | 40.48 | 40.48 | 39.8 | 9176 |
| 1726525800 | 40.9911 | 0.77 | 1.93 | 40.35 | 40.9911 | 40.35 | 54070 |
| 1726266600 | 40.2165 | -0.36 | -0.89 | 40.33 | 40.4 | 40.2 | 751 |
| 1726180200 | 40.5795 | 0.75 | 1.87 | 39.68 | 40.66 | 39.68 | 11043 |
| 1726093800 | 39.834 | 0.47 | 1.18 | 39.11 | 39.834 | 38.94 | 22490 |
| 1726007400 | 39.3684 | -0.22 | -0.56 | 38.73 | 39.43 | 38.73 | 721 |
| 1725921000 | 39.5908 | 1.43 | 3.74 | 39.4 | 39.87 | 39.4 | 58270 |
| 1725661800 | 38.1651 | -2.84 | -6.94 | 39.8 | 39.8 | 38.1651 | 1267 |
| 1725575400 | 41.0096 | 0.38 | 0.94 | 40.58 | 41.18 | 40.58 | 7273 |
| 1725489000 | 40.6267 | -0.91 | -2.20 | 40.18 | 41.1099 | 40.0115 | 13756 |
| 1725402600 | 41.5409 | -1.38 | -3.21 | 42.6 | 42.864 | 41.5409 | 4163 |
| 1725057000 | 42.9205 | 0.57 | 1.36 | 43.24 | 43.24 | 42.9205 | 2258 |
| 1724970600 | 42.3461 | 0.09 | 0.20 | 42.46 | 43.09 | 42.31 | 261 |
| 1724884200 | 42.26 | -0.37 | -0.86 | 42.89 | 42.95 | 42 | 1128 |
| 1724797800 | 42.6283 | 0.84 | 2.00 | 42.72 | 42.755 | 42.6283 | 641 |
| 1724711400 | 41.7919 | -1.11 | -2.60 | 42.62 | 42.62 | 41.73 | 2518 |
| 1724452200 | 42.9062 | 1.94 | 4.74 | 42.45 | 42.9062 | 42.35 | 1442 |
| 1724365800 | 40.9632 | -0.81 | -1.94 | 41.93 | 41.9599 | 40.96 | 1917 |
| 1724279400 | 41.7727 | 0.93 | 2.29 | 41.48 | 41.88 | 41.1601 | 703 |
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
