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 | 3 | 8.38457238681 | 35.78 | 39.835 | 35.26 | 250180 | 37.67233715 | CS |
| 4 | 5.17 | 15.3823266885 | 33.61 | 39.835 | 33.04 | 315796 | 36.98692334 | CS |
| 12 | -3.525 | -8.33234842217 | 42.305 | 45.16 | 29.08 | 319221 | 36.15281225 | CS |
| 26 | -8.72 | -18.3578947368 | 47.5 | 63.2 | 29.08 | 299304 | 44.78169499 | CS |
| 52 | -3.43 | -8.12603648425 | 42.21 | 63.2 | 29.08 | 238580 | 44.10810475 | CS |
| 156 | -3.43 | -8.12603648425 | 42.21 | 63.2 | 29.08 | 238580 | 44.10810475 | CS |
| 260 | -3.43 | -8.12603648425 | 42.21 | 63.2 | 29.08 | 238580 | 44.10810475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 38.96 | -0.24 | -0.61 | 39.47 | 39.82 | 38.95 | 236589 |
| 1739489700 | 39.2 | 0.82 | 2.14 | 38.75 | 39.835 | 38.7 | 208733 |
| 1739403300 | 38.38 | 0.34 | 0.89 | 37.29 | 38.59 | 37.2114 | 272208 |
| 1739316900 | 38.04 | 1.31 | 3.57 | 36.34 | 38.5 | 36.34 | 313316 |
| 1739230500 | 36.73 | 0.95 | 2.66 | 36.03 | 36.75 | 35.45 | 258842 |
| 1738971300 | 35.78 | 0.2 | 0.56 | 35.62 | 36.055 | 35.2026 | 211638 |
| 1738884900 | 35.58 | -0.95 | -2.60 | 36.53 | 36.84 | 35.14 | 221506 |
| 1738798500 | 36.53 | -0.46 | -1.24 | 37.01 | 37.43 | 36.04 | 211668 |
| 1738712100 | 36.99 | 0.71 | 1.96 | 36.07 | 37.335 | 36.07 | 223222 |
| 1738625700 | 36.28 | -0.59 | -1.60 | 35.97 | 37.23 | 35.5 | 241161 |
| 1738366500 | 36.87 | 0.05 | 0.14 | 36.78 | 37.57 | 36.64 | 315482 |
| 1738280100 | 36.82 | -0.09 | -0.24 | 37.11 | 37.495 | 36.24 | 204096 |
| 1738193700 | 36.91 | -1.02 | -2.69 | 37.67 | 38.71 | 36.59 | 292609 |
| 1738107300 | 37.93 | 0.21 | 0.56 | 37.58 | 38.48 | 37.58 | 249302 |
| 1738020900 | 37.72 | 0.62 | 1.67 | 37.1 | 38.89 | 37.1 | 296454 |
| 1737761700 | 37.1 | -0.92 | -2.42 | 37.99 | 37.99 | 36.71 | 330125 |
| 1737675300 | 38.02 | 0 | 0.00 | 38.02 | 38.02 | 38.02 | 0 |
| 1737588900 | 38.02 | 0.88 | 2.37 | 36.71 | 38.42 | 36.71 | 508848 |
| 1737502500 | 37.14 | 1.97 | 5.60 | 35.5 | 37.54 | 35.5 | 642254 |
| 1737156900 | 35.17 | 1.81 | 5.43 | 33.61 | 35.37 | 33.04 | 719476 |
| 1737070500 | 33.36 | 2.02 | 6.45 | 31.16 | 33.409999 | 30.86 | 339472 |
| 1736984100 | 31.34 | 0.15 | 0.48 | 31.99 | 32.49 | 31.01 | 616516 |
| 1736897700 | 31.19 | 0.91 | 3.01 | 30.1 | 31.351 | 29.49 | 338393 |
| 1736811300 | 30.28 | 0.8 | 2.71 | 29.08 | 30.89 | 29.08 | 408338 |
| 1736552100 | 29.48 | -2.18 | -6.89 | 30.89 | 30.945 | 29.35 | 364837 |
| 1736379300 | 31.66 | 0.66 | 2.13 | 30.85 | 31.85 | 30.05 | 455435 |
| 1736292900 | 31 | -0.44 | -1.40 | 31.64 | 32.182499 | 30.855 | 264655 |
| 1736206500 | 31.44 | -0.74 | -2.30 | 32.13 | 32.64 | 31.12 | 408388 |
| 1735947300 | 32.18 | -0.02 | -0.06 | 32.409999 | 32.825 | 31.89 | 259533 |
| 1735860900 | 32.2 | 0.67 | 2.12 | 31.8 | 32.86 | 31.75 | 420579 |
| 1735688100 | 31.53 | -0.45 | -1.41 | 32.08 | 32.4 | 31.335 | 271662 |
| 1735601700 | 31.98 | -0.74 | -2.26 | 32.659999 | 32.93 | 31.65 | 210918 |
| 1735342500 | 32.72 | -0.81 | -2.42 | 33.22 | 33.509999 | 32.21 | 235126 |
| 1735256100 | 33.53 | 0.05 | 0.15 | 33.18 | 33.58 | 32.75 | 236427 |
| 1735077840 | 33.479999 | 0.01 | 0.03 | 33.42 | 33.7 | 32.575 | 138230 |
| 1734996900 | 33.47 | -0.23 | -0.68 | 33.97 | 34.42 | 33.18 | 382550 |
| 1734737700 | 33.7 | -1.39 | -3.96 | 34.9 | 35.93 | 33.439999 | 1050458 |
| 1734651300 | 35.09 | 0.05 | 0.14 | 35.25 | 35.52 | 34.63 | 296902 |
| 1734564900 | 35.04 | -0.48 | -1.35 | 35.54 | 36.655 | 34.32 | 339796 |
| 1734478500 | 35.52 | -1.28 | -3.47 | 36.65 | 37.29 | 35.47 | 295676 |
| 1734392100 | 36.795 | -0.84 | -2.22 | 37.06 | 38.11 | 36.73 | 299411 |
| 1734132900 | 37.63 | -0.11 | -0.29 | 37.57 | 37.92 | 37.26 | 214231 |
| 1734046500 | 37.74 | -0.76 | -1.97 | 38.6 | 39.31 | 37.705 | 214887 |
| 1733960100 | 38.5 | -0.97 | -2.46 | 39.7 | 39.95 | 38.47 | 307525 |
| 1733873700 | 39.47 | -0.54 | -1.35 | 40.06 | 40.4151 | 39.32 | 311106 |
| 1733787300 | 40.01 | -1.4 | -3.38 | 41.74 | 41.83 | 39.94 | 207378 |
| 1733528100 | 41.41 | -1.49 | -3.47 | 43.09 | 43.44 | 41.3301 | 237998 |
| 1733441700 | 42.9 | -0.52 | -1.20 | 43.7 | 43.7 | 42.66 | 226888 |
| 1733355300 | 43.42 | 0.21 | 0.49 | 43.7 | 44.16 | 42.96 | 184808 |
| 1733268900 | 43.21 | -1.6 | -3.57 | 44.81 | 45.06 | 42.9225 | 228289 |
| 1733182500 | 44.81 | 1.56 | 3.61 | 43.73 | 45.16 | 43.4 | 298294 |
| 1732917840 | 43.25 | 0.39 | 0.91 | 43.15 | 43.55 | 42.69 | 226611 |
| 1732750500 | 42.86 | 0.4 | 0.94 | 42.99 | 44.22 | 42.23 | 375982 |
| 1732664100 | 42.46 | 0.06 | 0.14 | 42.24 | 43.165 | 41.95 | 309072 |
| 1732577700 | 42.4 | 0.29 | 0.69 | 42.11 | 43.42 | 41.86 | 403618 |
| 1732318500 | 42.11 | 0 | 0.00 | 42.22 | 42.85 | 41.99 | 280101 |
| 1732232100 | 42.11 | 1.07 | 2.61 | 41.61 | 42.38 | 40.84 | 269627 |
| 1732145700 | 41.04 | 0.11 | 0.27 | 40.6 | 41.29 | 40.275 | 190129 |
| 1732059300 | 40.93 | 0.42 | 1.04 | 40.15 | 41.545 | 39.9 | 377820 |
| 1731972900 | 40.51 | -0.3 | -0.74 | 40.64 | 41.32 | 40.08 | 256326 |
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
