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 | 2.1058 | 5.74100327154 | 36.68 | 38.7858 | 36.3539 | 556 | 37.42805227 | SP |
| 4 | -1.6842 | -4.16160118606 | 40.47 | 40.7047 | 36.3539 | 588 | 38.01127746 | SP |
| 12 | -2.0642 | -5.05312117503 | 40.85 | 41.9268 | 36.087 | 302 | 38.31067582 | SP |
| 26 | 1.5294 | 4.10506651206 | 37.2564 | 41.9268 | 35.471 | 284 | 38.70427959 | SP |
| 52 | 2.1558 | 5.88533988534 | 36.63 | 41.9268 | 30.4117 | 195 | 37.9296328 | SP |
| 156 | 8.8558 | 29.58837287 | 29.93 | 41.9268 | 29.6231 | 212 | 36.18277175 | SP |
| 260 | 8.8558 | 29.58837287 | 29.93 | 41.9268 | 29.6231 | 212 | 36.18277175 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763000 | 38.7858 | 0.94 | 2.49 | 38.7858 | 38.7858 | 38.7858 | 6 |
| 1730500200 | 37.8444 | -0.56 | -1.45 | 38.55 | 38.55 | 37.8444 | 270 |
| 1730413800 | 38.4012 | 0.92 | 2.46 | 37.71 | 38.4012 | 37.71 | 891 |
| 1730327400 | 37.4774 | 0.95 | 2.60 | 37.17 | 37.4774 | 37.17 | 489 |
| 1730241000 | 36.5263 | -0.32 | -0.87 | 36.68 | 36.68 | 36.3539 | 1122 |
| 1730154600 | 36.8472 | -1.4 | -3.67 | 36.63 | 36.9579 | 36.63 | 1238 |
| 1729895400 | 38.251 | 0.41 | 1.08 | 38.2 | 38.251 | 38.2 | 1502 |
| 1729809000 | 37.8411 | -0.39 | -1.03 | 38.28 | 38.28 | 37.8411 | 256 |
| 1729722600 | 38.2341 | -0.32 | -0.83 | 38.57 | 38.57 | 38.2341 | 601 |
| 1729636200 | 38.5532 | 0.74 | 1.97 | 38.19 | 38.689 | 38.19 | 3322 |
| 1729549800 | 37.8087 | 0.39 | 1.03 | 37.83 | 38 | 37.8087 | 361 |
| 1729290600 | 37.4217 | -0.63 | -1.65 | 37.27 | 37.4217 | 37.24 | 301 |
| 1729204200 | 38.05 | 0.07 | 0.19 | 37.79 | 38.05 | 37.79 | 7 |
| 1729117800 | 37.978 | -0.23 | -0.59 | 37.978 | 37.978 | 37.978 | 0 |
| 1729031400 | 38.2031 | -1.23 | -3.11 | 37.9 | 38.2031 | 37.9 | 863 |
| 1728945000 | 39.4283 | -0.96 | -2.38 | 39.4283 | 39.4283 | 39.4283 | 101 |
| 1728685800 | 40.3911 | -0.31 | -0.77 | 40.3 | 40.3911 | 40.3 | 13 |
| 1728599400 | 40.7047 | 1.05 | 2.64 | 39.9 | 40.7047 | 39.9 | 3 |
| 1728513000 | 39.6579 | -0.3 | -0.75 | 39.13 | 39.6579 | 39 | 256 |
| 1728426600 | 39.9563 | -1.97 | -4.70 | 40.47 | 40.47 | 39.9563 | 150 |
| 1728340200 | 41.9268 | 1.26 | 3.10 | 41.13 | 41.9268 | 41.13 | 410 |
| 1728081000 | 40.6672 | 0.37 | 0.93 | 40.51 | 40.6672 | 40.51 | 3 |
| 1727994600 | 40.2923 | 1.39 | 3.57 | 40.2923 | 40.2923 | 40.2923 | 5 |
| 1727908200 | 38.9021 | 0.32 | 0.83 | 39.36 | 39.36 | 38.9021 | 78 |
| 1727821800 | 38.5817 | 0.9 | 2.38 | 37.43 | 38.65 | 37.43 | 500 |
| 1727735400 | 37.6862 | -0.11 | -0.30 | 37.68 | 37.6862 | 37.68 | 59 |
| 1727476200 | 37.801 | 0.73 | 1.98 | 37.801 | 37.801 | 37.801 | 22 |
| 1727389800 | 37.0683 | -1.05 | -2.75 | 37.3612 | 37.3612 | 37.0683 | 236 |
| 1727303400 | 38.1149 | -0.69 | -1.77 | 38.45 | 38.45 | 38.1149 | 2147 |
| 1727217000 | 38.8009 | 0.43 | 1.13 | 39.07 | 39.07 | 38.65 | 269 |
| 1727130600 | 38.3664 | -0.25 | -0.66 | 38.14 | 38.3664 | 38.14 | 11 |
| 1726871400 | 38.6209 | 0.22 | 0.58 | 38.25 | 38.6209 | 38.25 | 22 |
| 1726785000 | 38.3973 | 1.01 | 2.70 | 37.99 | 38.3973 | 37.99 | 29 |
| 1726698600 | 37.3879 | -0.41 | -1.09 | 37.51 | 37.51 | 37.3879 | 2 |
| 1726612200 | 37.8007 | 0.3 | 0.80 | 37.49 | 37.8007 | 37.49 | 252 |
| 1726525800 | 37.5 | 0.44 | 1.18 | 37.5 | 37.5 | 37.5 | 250 |
| 1726266600 | 37.063 | -0.12 | -0.32 | 37.32 | 37.32 | 37.063 | 2 |
| 1726180200 | 37.1822 | 0.79 | 2.17 | 36.81 | 37.1822 | 36.81 | 6 |
| 1726093800 | 36.3918 | 0.3 | 0.84 | 36.3918 | 36.3918 | 36.3918 | 0 |
| 1726007400 | 36.087 | -0.82 | -2.23 | 36.087 | 36.087 | 36.087 | 0 |
| 1725921000 | 36.9108 | 0.11 | 0.31 | 36.58 | 36.9108 | 36.58 | 2 |
| 1725661800 | 36.7969 | -0.37 | -1.00 | 36.7969 | 36.7969 | 36.7969 | 0 |
| 1725575400 | 37.1697 | 0.09 | 0.24 | 37.6 | 37.6 | 37.1697 | 28 |
| 1725489000 | 37.0789 | -0.74 | -1.95 | 37.0789 | 37.0789 | 37.0789 | 44 |
| 1725402600 | 37.815 | -1.72 | -4.35 | 38.6 | 38.6 | 37.815 | 22 |
| 1725057000 | 39.5337 | -0.92 | -2.27 | 39.5337 | 39.5337 | 39.5337 | 16 |
| 1724970600 | 40.451 | 0.49 | 1.22 | 40.66 | 40.66 | 40.451 | 2 |
| 1724884200 | 39.9639 | -0.51 | -1.27 | 39.9639 | 39.9639 | 39.9639 | 3 |
| 1724797800 | 40.4782 | -0.58 | -1.42 | 40.5 | 40.5 | 40.401 | 397 |
| 1724711400 | 41.061 | 1.07 | 2.66 | 41.2797 | 41.2797 | 41.061 | 449 |
| 1724452200 | 39.9958 | 0.86 | 2.19 | 40 | 40 | 39.9958 | 41 |
| 1724365800 | 39.1391 | 0.73 | 1.91 | 39.1391 | 39.1391 | 39.1391 | 0 |
| 1724279400 | 38.405 | -0.48 | -1.22 | 38.405 | 38.405 | 38.405 | 49 |
| 1724193000 | 38.8811 | -0.07 | -0.19 | 39.19 | 39.19 | 38.8811 | 450 |
| 1724106600 | 38.9548 | -1.06 | -2.64 | 39.81 | 39.81 | 38.9548 | 1 |
| 1723847400 | 40.0121 | -0.46 | -1.14 | 40 | 40.0121 | 40 | 27 |
| 1723761000 | 40.4749 | 0.48 | 1.19 | 40.4749 | 40.4749 | 40.4749 | 7 |
| 1723674600 | 39.9992 | -0.63 | -1.55 | 40.44 | 40.44 | 39.9992 | 224 |
| 1723588200 | 40.628 | -0.44 | -1.06 | 40.85 | 40.85 | 40.628 | 2 |
| 1723501800 | 41.0631 | 1.02 | 2.56 | 41.0631 | 41.0631 | 41.0631 | 1 |
| 1723242600 | 40.0393 | 0.34 | 0.87 | 40.0393 | 40.0393 | 40.0393 | 0 |
| 1723156200 | 39.6956 | 0.18 | 0.47 | 39.6956 | 39.6956 | 39.6956 | 2 |
| 1723069800 | 39.5118 | 0.76 | 1.95 | 39.5118 | 39.5118 | 39.5118 | 11 |
| 1722983400 | 38.7547 | -0.6 | -1.54 | 38.44 | 38.7547 | 38.44 | 2 |
| 1722897000 | 39.3589 | 0.05 | 0.14 | 38.77 | 39.3589 | 38.77 | 59 |
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
