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 | 2.005 | 4.98136645963 | 40.25 | 42.3803 | 40.01 | 203558 | 40.60576276 | SP |
| 4 | 2.045 | 5.08579955235 | 40.21 | 42.3803 | 39.52 | 215728 | 40.33360971 | SP |
| 12 | 5.295 | 14.3262987013 | 36.96 | 42.3803 | 35.3101 | 151194 | 39.34501794 | SP |
| 26 | 8.895 | 26.6636690647 | 33.36 | 42.3803 | 32.34 | 137710 | 36.75534301 | SP |
| 52 | 11.605 | 37.8629690049 | 30.65 | 42.3803 | 29.5 | 142994 | 33.85340739 | SP |
| 156 | 11.135 | 35.780848329 | 31.12 | 42.3803 | 27.0514 | 220727 | 31.64975037 | SP |
| 260 | -1.715 | -3.90038662725 | 43.97 | 43.97 | 24.07 | 184567 | 31.0511891 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 41.75 | 0.73 | 1.78 | 41.33 | 41.8416 | 41.31 | 118255 |
| 1732145400 | 41.02 | 0.32 | 0.79 | 40.74 | 41.095 | 40.5901 | 122426 |
| 1732059000 | 40.7 | 0.03 | 0.07 | 40.66 | 40.874 | 40.2501 | 61683 |
| 1731972600 | 40.67 | 0.43 | 1.07 | 40.57 | 40.9499 | 40.4808 | 177218 |
| 1731713400 | 40.24 | -0.02 | -0.05 | 40.25 | 40.46 | 40.01 | 558809 |
| 1731627000 | 40.26 | -0.32 | -0.79 | 40.69 | 40.806 | 40.0787 | 355615 |
| 1731540600 | 40.58 | -0.28 | -0.69 | 41.11 | 41.11 | 40.563 | 107054 |
| 1731454200 | 40.86 | -0.22 | -0.54 | 41.03 | 41.06 | 40.6342 | 94840 |
| 1731367800 | 41.08 | -0.61 | -1.46 | 41.81 | 41.81 | 40.9 | 277028 |
| 1731108600 | 41.69 | 0.29 | 0.70 | 41.42 | 41.79 | 41.3801 | 157137 |
| 1731022200 | 41.4 | 0.63 | 1.55 | 40.85 | 41.5289 | 40.8 | 229903 |
| 1730935800 | 40.77 | 0.35 | 0.87 | 40.83 | 40.83 | 40.2699 | 117804 |
| 1730849400 | 40.42 | 0.62 | 1.56 | 39.86 | 40.4565 | 39.86 | 186030 |
| 1730763000 | 39.8 | 0.2 | 0.52 | 39.71 | 40.09 | 39.67 | 80728 |
| 1730500200 | 39.595 | -0.14 | -0.34 | 39.88 | 39.99 | 39.52 | 980916 |
| 1730413800 | 39.73 | -0.47 | -1.16 | 40.05 | 40.05 | 39.54 | 132708 |
| 1730327400 | 40.1968 | 0.18 | 0.44 | 39.96 | 40.2898 | 39.92 | 83940 |
| 1730241000 | 40.02 | 0.07 | 0.18 | 39.9 | 40.0599 | 39.72 | 140422 |
| 1730154600 | 39.95 | 0.13 | 0.33 | 39.83 | 39.96 | 39.71 | 260710 |
| 1729895400 | 39.82 | -0.27 | -0.67 | 40.21 | 40.4499 | 39.82 | 103656 |
| 1729809000 | 40.09 | 0.3 | 0.75 | 40.01 | 40.09 | 39.74 | 78797 |
| 1729722600 | 39.79 | -0.3 | -0.75 | 39.91 | 40 | 39.4989 | 101126 |
| 1729636200 | 40.09 | 0.04 | 0.10 | 40.06 | 40.16 | 39.9325 | 60313 |
| 1729549800 | 40.05 | -0.02 | -0.05 | 40.12 | 40.3599 | 39.91 | 90530 |
| 1729290600 | 40.07 | 0.2 | 0.50 | 40.01 | 40.18 | 39.836 | 84468 |
| 1729204200 | 39.87 | 0.22 | 0.55 | 39.69 | 39.9384 | 39.67 | 51674 |
| 1729117800 | 39.65 | 0.3 | 0.76 | 39.52 | 39.79 | 39.4801 | 110651 |
| 1729031400 | 39.35 | -0.31 | -0.78 | 39.62 | 39.62 | 39.22 | 111667 |
| 1728945000 | 39.66 | 0.16 | 0.41 | 39.47 | 39.96 | 39.3783 | 65080 |
| 1728685800 | 39.5 | 0.65 | 1.67 | 38.92 | 39.535 | 38.92 | 166859 |
| 1728599400 | 38.85 | 0.09 | 0.23 | 38.64 | 38.87 | 38.53 | 207911 |
| 1728513000 | 38.76 | 0.14 | 0.36 | 38.43 | 38.77 | 38.3371 | 75795 |
| 1728426600 | 38.62 | -0.18 | -0.46 | 38.71 | 38.71 | 38.26 | 106295 |
| 1728340200 | 38.8 | -0.02 | -0.05 | 38.85 | 38.87 | 38.6 | 1616776 |
| 1728081000 | 38.82 | 0.31 | 0.80 | 38.6 | 38.87 | 38.5156 | 62228 |
| 1727994600 | 38.51 | 0.13 | 0.34 | 38.25 | 38.52 | 38.17 | 43374 |
| 1727908200 | 38.38 | 0.13 | 0.34 | 38.28 | 38.4 | 38.1172 | 33307 |
| 1727821800 | 38.25 | 0.66 | 1.76 | 37.56 | 38.545 | 37.55 | 104403 |
| 1727735400 | 37.59 | -0.02 | -0.05 | 37.61 | 37.7119 | 37.34 | 262026 |
| 1727476200 | 37.61 | -0.03 | -0.08 | 37.83 | 38 | 37.593 | 52071 |
| 1727389800 | 37.64 | -0.27 | -0.71 | 38.03 | 38.09 | 37.57 | 64681 |
| 1727303400 | 37.91 | -0.46 | -1.20 | 38.15 | 38.24 | 37.78 | 51951 |
| 1727217000 | 38.37 | 0.34 | 0.89 | 38.24 | 38.55 | 38.1704 | 84702 |
| 1727130600 | 38.03 | 0.38 | 1.02 | 37.74 | 38.13 | 37.74 | 52883 |
| 1726871400 | 37.645 | -0.01 | -0.01 | 37.58 | 37.75 | 37.32 | 47382 |
| 1726785000 | 37.65 | 0.61 | 1.65 | 37.56 | 37.7837 | 37.23 | 92493 |
| 1726698600 | 37.04 | -0.07 | -0.19 | 37.16 | 37.5402 | 36.94 | 77925 |
| 1726612200 | 37.11 | 0.27 | 0.73 | 36.95 | 37.18 | 36.88 | 81863 |
| 1726525800 | 36.84 | 0.18 | 0.49 | 36.76 | 37.02 | 36.6001 | 43841 |
| 1726266600 | 36.66 | 0.36 | 0.99 | 36.45 | 36.745 | 36.45 | 54363 |
| 1726180200 | 36.3 | 0.47 | 1.31 | 35.84 | 36.33 | 35.84 | 53103 |
| 1726093800 | 35.83 | 0.17 | 0.48 | 35.65 | 35.92 | 35.3101 | 60550 |
| 1726007400 | 35.66 | -0.2 | -0.56 | 35.83 | 35.83 | 35.3715 | 38795 |
| 1725921000 | 35.86 | 0.27 | 0.76 | 35.75 | 35.99 | 35.68 | 52712 |
| 1725661800 | 35.59 | -0.39 | -1.07 | 35.99 | 36.075 | 35.4804 | 50559 |
| 1725575400 | 35.975 | -0.08 | -0.21 | 36.17 | 36.29 | 35.945 | 39215 |
| 1725489000 | 36.05 | 0.06 | 0.17 | 36.02 | 36.2991 | 35.9401 | 34293 |
| 1725402600 | 35.99 | -0.97 | -2.62 | 36.69 | 36.69 | 35.952 | 108695 |
| 1725057000 | 36.96 | 0.03 | 0.08 | 36.96 | 36.9997 | 36.62 | 70160 |
| 1724970600 | 36.93 | 0.01 | 0.03 | 37.01 | 37.1883 | 36.8516 | 70207 |
| 1724884200 | 36.92 | 0.03 | 0.08 | 36.77 | 36.9494 | 36.7208 | 56676 |
| 1724797800 | 36.89 | -0.25 | -0.67 | 37.04 | 37.08 | 36.7758 | 77247 |
| 1724711400 | 37.14 | -0.04 | -0.09 | 37.43 | 37.5 | 37.07 | 52235 |
| 1724452200 | 37.175 | 0.7 | 1.91 | 36.79 | 37.32 | 36.79 | 48800 |
| 1724365800 | 36.48 | -0.02 | -0.05 | 36.5 | 36.5791 | 36.3633 | 59198 |
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
