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 | -1.9 | -5.5767537423 | 34.07 | 35.15 | 31.44 | 637786 | 33.37960811 | CS |
| 4 | -9.1 | -22.0499151926 | 41.27 | 41.52 | 31.19 | 715998 | 34.81105333 | CS |
| 12 | -9.61 | -23.0014360938 | 41.78 | 44.27 | 31.19 | 527912 | 37.77341141 | CS |
| 26 | -14.8 | -31.5094741324 | 46.97 | 54.855 | 31.19 | 558283 | 42.57637818 | CS |
| 52 | -29.06 | -47.4603952311 | 61.23 | 70.1296 | 31.19 | 561889 | 47.57373055 | CS |
| 156 | -156.14 | -82.916467527 | 188.31 | 188.655 | 31.19 | 349746 | 71.27103857 | CS |
| 260 | -31.25 | -49.2746767581 | 63.42 | 190.29 | 31.19 | 323693 | 80.72454725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 32.17 | -0.21 | -0.65 | 32.619999 | 32.659999 | 31.44 | 522897 |
| 1731627300 | 32.38 | -1.38 | -4.09 | 33.65 | 34.12 | 32.18 | 445998 |
| 1731540900 | 33.76 | 0.41 | 1.23 | 33.62 | 34.26 | 33.365 | 791448 |
| 1731454500 | 33.35 | -1.41 | -4.06 | 34.42 | 34.71 | 32.6 | 888460 |
| 1731368100 | 34.76 | 0.73 | 2.15 | 34.07 | 35.15 | 34.07 | 568958 |
| 1731108900 | 34.03 | -1.42 | -4.01 | 35.16 | 35.36 | 33.8703 | 694030 |
| 1731022500 | 35.45 | -0.53 | -1.47 | 36.01 | 36.88 | 35.43 | 565477 |
| 1730936100 | 35.98 | 1.75 | 5.11 | 36.49 | 37.695 | 35.23 | 843871 |
| 1730849700 | 34.23 | 0.65 | 1.94 | 33.18 | 35.06 | 33.13 | 808466 |
| 1730763300 | 33.58 | -0.44 | -1.29 | 34 | 34.28 | 32.505 | 1444173 |
| 1730500500 | 34.02 | -1.97 | -5.47 | 32.92 | 34.56 | 31.19 | 3211544 |
| 1730414100 | 35.99 | -1.06 | -2.86 | 36.93 | 37.21 | 35.96 | 723884 |
| 1730327700 | 37.05 | -0.26 | -0.70 | 36.97 | 37.84 | 36.42 | 484113 |
| 1730241300 | 37.31 | -0.19 | -0.51 | 36.91 | 37.76 | 36.65 | 329862 |
| 1730154900 | 37.5 | 0.33 | 0.89 | 37.81 | 38.3578 | 37.17 | 348996 |
| 1729895700 | 37.17 | -0.11 | -0.30 | 37.81 | 38.11 | 36.54 | 244755 |
| 1729809300 | 37.28 | 0.26 | 0.70 | 37.4 | 37.7 | 36.91 | 223610 |
| 1729722900 | 37.02 | -0.37 | -0.99 | 37.2 | 37.39 | 36.6017 | 340450 |
| 1729636500 | 37.39 | -1.4 | -3.61 | 38.72 | 38.9631 | 37.14 | 587200 |
| 1729550100 | 38.79 | -2.42 | -5.87 | 41.27 | 41.52 | 38.65 | 360157 |
| 1729290900 | 41.21 | 0.2 | 0.49 | 41.41 | 41.42 | 40.77 | 572608 |
| 1729204500 | 41.01 | 0.11 | 0.27 | 40.8 | 41.42 | 40.0066 | 330042 |
| 1729118100 | 40.9 | 1.31 | 3.31 | 40 | 41.69 | 39.925 | 259038 |
| 1729031700 | 39.59 | -0.23 | -0.58 | 39.77 | 40.82 | 39.36 | 214141 |
| 1728945300 | 39.82 | -0.46 | -1.14 | 40.1 | 40.205 | 39.18 | 234854 |
| 1728686100 | 40.28 | 1.21 | 3.10 | 39.1 | 40.6 | 39.1 | 314970 |
| 1728599700 | 39.07 | -0.17 | -0.43 | 38.59 | 39.36 | 38.33 | 291056 |
| 1728513300 | 39.24 | 0.2 | 0.51 | 39.11 | 39.9965 | 38.67 | 242685 |
| 1728426900 | 39.04 | -0.6 | -1.51 | 39.45 | 39.75 | 38.385 | 308702 |
| 1728340500 | 39.64 | -0.78 | -1.93 | 39.98 | 40.33 | 39.39 | 241605 |
| 1728081300 | 40.42 | 1.1 | 2.80 | 40.31 | 41.16 | 39.835 | 201957 |
| 1727994900 | 39.32 | -1.03 | -2.55 | 39.76 | 40.34 | 38.98 | 261806 |
| 1727908500 | 40.35 | -0.76 | -1.85 | 40.96 | 41.28 | 40.33 | 273902 |
| 1727822100 | 41.11 | -0.39 | -0.94 | 41.39 | 41.65 | 40.78 | 265320 |
| 1727735700 | 41.5 | -0.31 | -0.74 | 41.18 | 42.57 | 40.69 | 385298 |
| 1727476500 | 41.81 | 0.2 | 0.48 | 42.77 | 43.39 | 41.415 | 491237 |
| 1727390100 | 41.61 | 0.17 | 0.41 | 42.5 | 43 | 41.48 | 514434 |
| 1727303700 | 41.44 | -2.26 | -5.17 | 43.36 | 43.81 | 41.37 | 855981 |
| 1727217300 | 43.7 | 0.78 | 1.82 | 43.45 | 44.27 | 43.31 | 474046 |
| 1727130900 | 42.92 | -0.09 | -0.21 | 43.16 | 43.319 | 41.9201 | 552452 |
| 1726871700 | 43.01 | -0.36 | -0.83 | 43.06 | 44 | 42.5 | 1154434 |
| 1726785300 | 43.37 | 3.74 | 9.44 | 41.54 | 43.4 | 40.74 | 698014 |
| 1726698900 | 39.63 | -0.5 | -1.25 | 40.21 | 41.38 | 39.18 | 747378 |
| 1726612500 | 40.13 | 0.42 | 1.06 | 40.37 | 41.59 | 39.7 | 406176 |
| 1726526100 | 39.71 | 0.32 | 0.81 | 39.5 | 40.16 | 38.95 | 378211 |
| 1726266900 | 39.39 | 2.47 | 6.69 | 37.66 | 39.398 | 37.51 | 410037 |
| 1726180500 | 36.92 | 0.48 | 1.32 | 36.5 | 37.4299 | 36.195 | 567406 |
| 1726094100 | 36.44 | 0.59 | 1.65 | 35.62 | 36.52 | 34.56 | 478053 |
| 1726007700 | 35.85 | -0.89 | -2.42 | 36.54 | 36.87 | 35.62 | 469243 |
| 1725921300 | 36.74 | -1.68 | -4.37 | 38.25 | 38.685 | 36.71 | 627122 |
| 1725662100 | 38.42 | -1.24 | -3.13 | 39.65 | 39.87 | 38.17 | 357503 |
| 1725575700 | 39.66 | -0.39 | -0.97 | 40.38 | 40.66 | 39.45 | 235960 |
| 1725489300 | 40.05 | 0.14 | 0.35 | 39.58 | 40.39 | 39.25 | 266697 |
| 1725402900 | 39.91 | -0.57 | -1.41 | 39.68 | 40.4 | 39.15 | 364621 |
| 1725057300 | 40.48 | -0.19 | -0.47 | 40.89 | 41.09 | 39.39 | 438883 |
| 1724970900 | 40.67 | 0.89 | 2.24 | 40.38 | 41.075 | 39.44 | 555127 |
| 1724884500 | 39.78 | 0.53 | 1.35 | 38.75 | 40.145 | 38.32 | 656799 |
| 1724798100 | 39.25 | -0.8 | -2.00 | 39.94 | 40.2 | 39.23 | 404072 |
| 1724711700 | 40.05 | -1.16 | -2.81 | 41.78 | 41.78 | 39.76 | 452139 |
| 1724452500 | 41.21 | 1.51 | 3.80 | 39.97 | 41.9 | 39.59 | 571509 |
| 1724366100 | 39.7 | -0.76 | -1.88 | 40.42 | 40.695 | 39.55 | 454998 |
| 1724279700 | 40.46 | -0.33 | -0.81 | 41.46 | 41.7085 | 40.31 | 478248 |
| 1724193300 | 40.79 | -0.76 | -1.83 | 41.57 | 41.57 | 40.51 | 284833 |
| 1724106900 | 41.55 | 1.57 | 3.93 | 40.1 | 42.42 | 40.1 | 454078 |
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
