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 | -3.49 | -8.82873766759 | 39.53 | 40.5 | 35.595 | 52005 | 38.25218201 | CS |
| 4 | -1.9 | -5.00790722193 | 37.94 | 41.47 | 35.595 | 47469 | 39.02574659 | CS |
| 12 | 3.78 | 11.7172969622 | 32.26 | 41.47 | 31.795 | 45189 | 37.54514467 | CS |
| 26 | 1.24 | 3.5632183908 | 34.8 | 41.47 | 28.26 | 49526 | 34.58105048 | CS |
| 52 | 12.07 | 50.3546099291 | 23.97 | 41.47 | 22.91 | 53210 | 32.66396753 | CS |
| 156 | 15.885 | 78.8141900273 | 20.155 | 41.47 | 12.83 | 42757 | 27.42566537 | CS |
| 260 | 15.885 | 78.8141900273 | 20.155 | 41.47 | 12.83 | 42757 | 27.42566537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 35.79 | -2.71 | -7.04 | 39.03 | 39.37 | 35.66 | 86973 |
| 1730414100 | 38.5 | -1.74 | -4.32 | 40 | 40.15 | 37.49 | 61276 |
| 1730327700 | 40.24 | 0.67 | 1.69 | 39.5 | 40.5 | 39.3 | 48936 |
| 1730241300 | 39.57 | -0.39 | -0.98 | 39.69 | 40.16 | 39.57 | 21657 |
| 1730154900 | 39.96 | 0.63 | 1.60 | 39.53 | 40.16 | 39.5 | 52545 |
| 1729895700 | 39.33 | 0.26 | 0.67 | 39.44 | 39.6499 | 38.905 | 29649 |
| 1729809300 | 39.07 | 0.07 | 0.18 | 39.32 | 39.32 | 38.785 | 28196 |
| 1729722900 | 39 | -0.21 | -0.54 | 38.94 | 39.6168 | 38.775 | 39657 |
| 1729636500 | 39.21 | -0.72 | -1.80 | 39.85 | 39.85 | 39.18 | 18488 |
| 1729550100 | 39.93 | -0.24 | -0.60 | 40.14 | 40.36 | 39.54 | 37605 |
| 1729290900 | 40.17 | 0.07 | 0.17 | 40.31 | 40.54 | 39.45 | 36965 |
| 1729204500 | 40.1 | -0.64 | -1.57 | 40.82 | 41.1 | 39.95 | 36455 |
| 1729118100 | 40.74 | 0.57 | 1.42 | 40.59 | 41.47 | 40.03 | 69374 |
| 1729031700 | 40.17 | 0.05 | 0.12 | 40.07 | 40.795 | 40 | 53170 |
| 1728945300 | 40.12 | 0.39 | 0.98 | 39.78 | 40.35 | 39.73 | 42746 |
| 1728686100 | 39.73 | 1.36 | 3.54 | 38.34 | 39.73 | 38.34 | 76543 |
| 1728599700 | 38.37 | 0.73 | 1.94 | 37.33 | 38.37 | 37.23 | 44982 |
| 1728513300 | 37.64 | -0.28 | -0.74 | 37.86 | 38.265 | 37.64 | 47705 |
| 1728426900 | 37.92 | -0.34 | -0.89 | 38.33 | 38.49 | 37.51 | 40318 |
| 1728340500 | 38.26 | -0.51 | -1.32 | 38.49 | 38.88 | 37.94 | 91272 |
| 1728081300 | 38.77 | 0.88 | 2.32 | 38 | 39.25 | 38 | 63884 |
| 1727994900 | 37.89 | -0.08 | -0.21 | 38.01 | 38.485 | 37.47 | 47779 |
| 1727908500 | 37.97 | -0.12 | -0.32 | 38.04 | 38.5842 | 37.765 | 23772 |
| 1727822100 | 38.09 | -0.42 | -1.09 | 38.17 | 38.79 | 37.7498 | 58941 |
| 1727735700 | 38.51 | 0.42 | 1.10 | 37.73 | 38.83 | 37.45 | 168259 |
| 1727476500 | 38.09 | -0.13 | -0.34 | 38.67 | 39.14 | 37.99 | 46128 |
| 1727390100 | 38.22 | 0.5 | 1.33 | 37.95 | 39.43 | 37.79 | 77793 |
| 1727303700 | 37.72 | -0.44 | -1.15 | 38.45 | 38.61 | 37.66 | 62381 |
| 1727217300 | 38.16 | 0.25 | 0.66 | 38.32 | 38.6 | 38 | 39492 |
| 1727130900 | 37.91 | 0.35 | 0.93 | 37.69 | 38.05 | 37.415 | 15129 |
| 1726871700 | 37.56 | -0.94 | -2.44 | 38.49 | 38.49 | 37.07 | 175411 |
| 1726785300 | 38.5 | 1.29 | 3.47 | 38.1 | 38.87 | 38.04 | 38784 |
| 1726698900 | 37.21 | 0.05 | 0.13 | 37.18 | 37.93 | 36.74 | 40021 |
| 1726612500 | 37.16 | 0.39 | 1.06 | 37.28 | 37.46 | 36.7 | 34883 |
| 1726526100 | 36.77 | 0.4 | 1.10 | 36.75 | 37.04 | 36.15 | 29306 |
| 1726266900 | 36.37 | 1.36 | 3.88 | 35.64 | 36.65 | 35.42 | 36382 |
| 1726180500 | 35.01 | 1.37 | 4.07 | 34.01 | 35.49 | 33.62 | 36841 |
| 1726094100 | 33.64 | -0.21 | -0.62 | 33.66 | 33.825 | 32.84 | 31413 |
| 1726007700 | 33.85 | -0.2 | -0.59 | 34.09 | 34.09 | 33.3579 | 31701 |
| 1725921300 | 34.05 | -0.34 | -0.99 | 34.39 | 35.015 | 33.84 | 40642 |
| 1725662100 | 34.39 | -0.4 | -1.15 | 34.55 | 35.05 | 33.85 | 29461 |
| 1725575700 | 34.79 | -0.29 | -0.83 | 35.36 | 35.44 | 34.4 | 24479 |
| 1725489300 | 35.08 | -0.42 | -1.18 | 35.45 | 35.615 | 34.8 | 30728 |
| 1725402900 | 35.5 | -1.72 | -4.62 | 36.76 | 37.34 | 35.4 | 29525 |
| 1725057300 | 37.22 | 0.47 | 1.28 | 36.99 | 37.3 | 36.7484 | 23226 |
| 1724970900 | 36.75 | -0.25 | -0.68 | 37.2 | 37.7 | 36.75 | 35373 |
| 1724884500 | 37 | -0.03 | -0.08 | 37.09 | 37.58 | 36.575 | 30719 |
| 1724798100 | 37.03 | 0.1 | 0.27 | 36.75 | 37.43 | 36.68 | 28849 |
| 1724711700 | 36.93 | -0.5 | -1.34 | 37.5 | 38.2999 | 36.91 | 36269 |
| 1724452500 | 37.43 | 1.21 | 3.34 | 36.45 | 37.45 | 35.59 | 58316 |
| 1724366100 | 36.22 | -0.07 | -0.19 | 36.23 | 36.2845 | 35.8 | 20325 |
| 1724279700 | 36.29 | 0.78 | 2.20 | 35.59 | 36.3 | 35.11 | 39247 |
| 1724193300 | 35.51 | -0.15 | -0.42 | 35.58 | 36.01 | 34.96 | 33626 |
| 1724106900 | 35.66 | 1.12 | 3.24 | 35.15 | 36.89 | 33.005 | 50477 |
| 1723847700 | 34.54 | 0.26 | 0.76 | 34.33 | 34.83 | 34.33 | 41339 |
| 1723761300 | 34.28 | 1.49 | 4.54 | 33.52 | 34.56 | 33 | 35527 |
| 1723674900 | 32.79 | -0.02 | -0.06 | 32.85 | 33.229999 | 32.4 | 21857 |
| 1723588500 | 32.81 | 0.74 | 2.31 | 32.21 | 32.86 | 32.174999 | 20597 |
| 1723502100 | 32.07 | -0.32 | -0.99 | 32.259999 | 33.159999 | 31.795 | 41877 |
| 1723242900 | 32.39 | -0.35 | -1.07 | 32.7 | 32.869999 | 32.229999 | 18981 |
| 1723156500 | 32.74 | 0.35 | 1.08 | 32.64 | 32.86 | 32.31 | 22696 |
| 1723070100 | 32.39 | -0.89 | -2.67 | 33.78 | 34.48 | 32 | 32600 |
| 1722983700 | 33.28 | 0.5 | 1.53 | 32.6 | 33.72 | 32.549999 | 44278 |
| 1722897300 | 32.78 | -0.09 | -0.27 | 31.73 | 32.909999 | 31.1 | 100365 |
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
