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 | 4.88 | 13.3698630137 | 36.5 | 41.675 | 35.35 | 5280294 | 39.18129203 | CS |
| 4 | 4.61 | 12.5373946152 | 36.77 | 41.675 | 34.88 | 5001322 | 37.68222229 | CS |
| 12 | 3.26 | 8.5519412382 | 38.12 | 41.95 | 32.45 | 5159132 | 37.11491288 | CS |
| 26 | 1.76 | 4.44220090863 | 39.62 | 44.67 | 31.74 | 4603349 | 37.1973484 | CS |
| 52 | -9.47 | -18.6234021632 | 50.85 | 51.235 | 31.74 | 3932803 | 40.0077266 | CS |
| 156 | -61.86 | -59.9186361875 | 103.24 | 119.81 | 31.31 | 3396831 | 50.40621908 | CS |
| 260 | -2.14 | -4.91727941176 | 43.52 | 119.81 | 6.02 | 3681311 | 51.66063579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 40.27 | 0.02 | 0.05 | 40.6 | 41.675 | 39.75 | 4970007 |
| 1726612500 | 40.25 | 0.82 | 2.08 | 39.94 | 40.28 | 39.5501 | 6560320 |
| 1726526100 | 39.43 | 0.56 | 1.44 | 39.215 | 40.01 | 38.98 | 4793008 |
| 1726266900 | 38.87 | 2.34 | 6.41 | 37.51 | 39.01 | 37.4 | 5174305 |
| 1726180500 | 36.53 | 0.18 | 0.50 | 36.22 | 36.7 | 35.35 | 4514459 |
| 1726094100 | 36.35 | 0.25 | 0.69 | 35.94 | 36.38 | 34.88 | 4085515 |
| 1726007700 | 36.1 | 0.1 | 0.28 | 36.03 | 36.41 | 34.96 | 3562860 |
| 1725921300 | 36 | -0.87 | -2.36 | 37.05 | 37.71 | 35.765 | 3679075 |
| 1725662100 | 36.87 | -0.22 | -0.59 | 37.5 | 37.72 | 36.44 | 3670744 |
| 1725575700 | 37.09 | 0.01 | 0.03 | 37.84 | 38.3 | 36.29 | 3288678 |
| 1725489300 | 37.08 | 0.78 | 2.15 | 36.06 | 37.9 | 36.05 | 5969861 |
| 1725402900 | 36.3 | -1.34 | -3.56 | 37.1 | 37.13 | 36.19 | 5089127 |
| 1725057300 | 37.64 | 0.48 | 1.29 | 37.56 | 37.69 | 36.8 | 12048491 |
| 1724970900 | 37.16 | 0.08 | 0.22 | 37.25 | 38.15 | 37.085 | 3051929 |
| 1724884500 | 37.08 | -0.72 | -1.90 | 37.64 | 37.64 | 36.44 | 4379229 |
| 1724798100 | 37.8 | 0.39 | 1.04 | 37.31 | 38.2 | 36.77 | 5400082 |
| 1724711700 | 37.41 | -0.88 | -2.30 | 38.4 | 39.405 | 37.03 | 4768949 |
| 1724452500 | 38.29 | 1.78 | 4.88 | 37 | 38.9 | 36.75 | 5563866 |
| 1724366100 | 36.51 | 0.15 | 0.41 | 36.77 | 36.82 | 35.7605 | 3887128 |
| 1724279700 | 36.36 | 0.06 | 0.17 | 36.63 | 36.84 | 36.21 | 3844476 |
| 1724193300 | 36.3 | -0.5 | -1.36 | 36.74 | 36.81 | 36.2 | 3431931 |
| 1724106900 | 36.8 | -0.18 | -0.49 | 37.06 | 37.39 | 36.68 | 2717880 |
| 1723847700 | 36.98 | -0.26 | -0.70 | 37.35 | 37.874 | 36.94 | 2762664 |
| 1723761300 | 37.24 | 2.46 | 7.07 | 35.48 | 37.26 | 35.45 | 7265489 |
| 1723674900 | 34.78 | -0.46 | -1.31 | 35.37 | 35.72 | 34.642 | 4498387 |
| 1723588500 | 35.24 | -0.23 | -0.65 | 35.3 | 36.24 | 34.9 | 5338921 |
| 1723502100 | 35.47 | -0.04 | -0.11 | 35.51 | 36.39 | 35.29 | 3685916 |
| 1723242900 | 35.51 | -0.57 | -1.58 | 36.07 | 36.15 | 35.135 | 4426792 |
| 1723156500 | 36.08 | 1.1 | 3.14 | 35.43 | 36.49 | 35.3575 | 3879066 |
| 1723070100 | 34.98 | 0.41 | 1.19 | 35.39 | 36.42 | 34.57 | 6795372 |
| 1722983700 | 34.57 | 1.37 | 4.13 | 33.38 | 35.45 | 33.369999 | 7835706 |
| 1722897300 | 33.2 | -2.46 | -6.90 | 33.6 | 34.38 | 32.45 | 8805794 |
| 1722638100 | 35.66 | -1.7 | -4.55 | 35.92 | 36.66 | 35.1 | 6624732 |
| 1722551700 | 37.36 | -2.59 | -6.48 | 39.75 | 39.79 | 37.08 | 8682475 |
| 1722465300 | 39.95 | 3.05 | 8.27 | 39.81 | 41.95 | 39.5 | 13655503 |
| 1722378900 | 36.9 | 0.38 | 1.04 | 36.54 | 37.63 | 36.35 | 7920597 |
| 1722292500 | 36.52 | 1.46 | 4.16 | 35.05 | 36.58 | 34.83 | 5992949 |
| 1722033300 | 35.06 | 1.81 | 5.44 | 34.355 | 35.12 | 33.78 | 4666425 |
| 1721946900 | 33.25 | -0.96 | -2.81 | 34.28 | 34.48 | 33.21 | 4939741 |
| 1721860500 | 34.21 | -2.57 | -6.99 | 36.29 | 36.31 | 34.14 | 4665860 |
| 1721774100 | 36.78 | 0.33 | 0.89 | 36.14 | 36.885 | 36.07 | 2376042 |
| 1721687700 | 36.455 | -0.41 | -1.10 | 37.13 | 37.36 | 35.93 | 2461679 |
| 1721428500 | 36.86 | 0.3 | 0.82 | 36.4699 | 36.87 | 36.06 | 3216424 |
| 1721342100 | 36.56 | -1.94 | -5.04 | 38.4 | 39.2 | 36.39 | 5192222 |
| 1721255700 | 38.5 | -1.27 | -3.19 | 38.81 | 40.29 | 38.44 | 5813672 |
| 1721169300 | 39.77 | 0.55 | 1.40 | 39.31 | 39.97 | 38.33 | 5194600 |
| 1721082900 | 39.22 | -0.78 | -1.95 | 39.37 | 40.09 | 39.16 | 5170413 |
| 1720823700 | 40 | 1.04 | 2.67 | 39.29 | 40.43 | 39.01 | 5389652 |
| 1720737300 | 38.96 | 2.35 | 6.42 | 37.49 | 39.27 | 37.34 | 6657675 |
| 1720650900 | 36.61 | -0.2 | -0.54 | 37.18 | 37.48 | 36.27 | 3595432 |
| 1720564500 | 36.81 | -0.85 | -2.26 | 37.46 | 37.46 | 36.41 | 3487552 |
| 1720478100 | 37.66 | 0.48 | 1.29 | 37.39 | 37.9 | 37.2201 | 3073791 |
| 1720218900 | 37.18 | -0.55 | -1.46 | 37.428 | 37.99 | 36.9 | 3262612 |
| 1720040640 | 37.73 | 0.31 | 0.83 | 37.95 | 38.945 | 37.54 | 2462914 |
| 1719959700 | 37.42 | -0.33 | -0.87 | 37.95 | 37.97 | 36.6 | 3543227 |
| 1719873300 | 37.75 | -1.99 | -5.01 | 39.75 | 40 | 37.58 | 4821634 |
| 1719614100 | 39.74 | 0.71 | 1.82 | 39.17 | 40.23 | 39.04 | 6607639 |
| 1719527700 | 39.03 | 0.88 | 2.31 | 38.12 | 39.7 | 37.99 | 9150581 |
| 1719441300 | 38.15 | 0.36 | 0.95 | 37.5 | 38.52 | 37.5 | 2529271 |
| 1719354900 | 37.79 | -1.2 | -3.08 | 38.89 | 38.9 | 37.555 | 2737708 |
| 1719268500 | 38.99 | -0.17 | -0.43 | 38.93 | 39.59 | 38.59 | 3334248 |
| 1719009300 | 39.16 | 0.36 | 0.93 | 38.75 | 39.34 | 38.46 | 4709266 |
| 1718922900 | 38.8 | 1.38 | 3.69 | 37.26 | 39.175 | 37.19 | 4085257 |
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
