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 | -1.325 | -3.35018963338 | 39.55 | 39.55 | 36.25 | 4069 | 38.64378863 | DR |
| 4 | -5.325 | -12.2273249139 | 43.55 | 45.45 | 36.25 | 3387 | 41.44938494 | DR |
| 12 | -3.775 | -8.9880952381 | 42 | 47.4 | 34.875 | 4614 | 40.81864233 | DR |
| 26 | -12.025 | -23.9303482587 | 50.25 | 50.25 | 34.875 | 4136 | 41.49800129 | DR |
| 52 | 7.915 | 26.1134938964 | 30.31 | 50.25 | 29.245 | 3860 | 40.84676351 | DR |
| 156 | 12.875 | 50.7889546351 | 25.35 | 50.25 | 18.73 | 2316 | 38.73337867 | DR |
| 260 | 30.973 | 427.095973525 | 7.252 | 50.25 | 6.99 | 1551 | 35.61223883 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 38.225 | -1.12 | -2.83 | 37.45 | 38.415 | 37.45 | 6328 |
| 1731709260 | 39.34 | 2.04 | 5.47 | 36.3 | 39.34 | 36.3 | 3594 |
| 1731622800 | 37.3 | -2.25 | -5.69 | 37.2625 | 37.35 | 36.25 | 2493 |
| 1731536880 | 39.55 | 0 | 0.00 | 39.55 | 39.55 | 39.55 | 0 |
| 1731450480 | 39.55 | -0.45 | -1.13 | 39.55 | 39.55 | 39.55 | 3860 |
| 1731363600 | 40 | -2.14 | -5.07 | 40 | 41.95 | 40 | 2429 |
| 1731104400 | 42.135 | -0.83 | -1.92 | 42.135 | 42.135 | 42.135 | 266 |
| 1731018540 | 42.96 | 0.66 | 1.56 | 41.49 | 42.96 | 41.49 | 3898 |
| 1730931600 | 42.3 | -1.38 | -3.15 | 43.61 | 43.61 | 42.3 | 4305 |
| 1730845680 | 43.675 | 1.18 | 2.76 | 43.675 | 43.675 | 43.675 | 2042 |
| 1730755380 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1730496180 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1730409780 | 42.5 | 1.76 | 4.31 | 42.875 | 42.875 | 42.5 | 4073 |
| 1730323500 | 40.7425 | -4.31 | -9.56 | 40.7425 | 40.7425 | 40.7425 | 150 |
| 1730237340 | 45.05 | 0 | 0.00 | 45.05 | 45.05 | 45.05 | 0 |
| 1730150940 | 45.05 | 0 | 0.00 | 45.05 | 45.05 | 45.05 | 0 |
| 1729891740 | 45.05 | 0 | 0.00 | 45.05 | 45.05 | 45.05 | 0 |
| 1729805340 | 45.05 | 0 | 0.00 | 45.05 | 45.05 | 45.05 | 0 |
| 1729718940 | 45.05 | 1.39 | 3.18 | 45.45 | 45.45 | 44.5 | 5254 |
| 1729632300 | 43.66 | -0.6 | -1.36 | 43.55 | 43.66 | 43.55 | 5344 |
| 1729545600 | 44.26 | -0.44 | -0.98 | 44.105 | 44.85 | 44.105 | 1538 |
| 1729286400 | 44.7 | 2 | 4.68 | 43.25 | 44.7 | 43.25 | 7056 |
| 1729200300 | 42.7 | 0 | 0.00 | 42.7 | 42.7 | 42.7 | 0 |
| 1729113900 | 42.7 | 0 | 0.00 | 42.7 | 42.7 | 42.7 | 0 |
| 1729027500 | 42.7 | 0 | 0.00 | 42.7 | 42.7 | 42.7 | 0 |
| 1728941100 | 42.7 | 0 | 0.00 | 42.7 | 42.7 | 42.7 | 0 |
| 1728681900 | 42.7 | -2.42 | -5.35 | 42.7 | 42.7 | 42.7 | 2594 |
| 1728595380 | 45.115 | 0 | 0.00 | 45.115 | 45.115 | 45.115 | 0 |
| 1728508980 | 45.115 | 0 | 0.00 | 45.115 | 45.115 | 45.115 | 0 |
| 1728422580 | 45.115 | -2.19 | -4.62 | 45.115 | 45.115 | 45.115 | 3050 |
| 1728336000 | 47.3 | 0.4 | 0.85 | 47.4 | 47.4 | 47.07 | 1412 |
| 1728077160 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
| 1727990760 | 46.9 | 2.5 | 5.63 | 46.9 | 46.9 | 46.9 | 262 |
| 1727904540 | 44.4 | 0 | 0.00 | 44.4 | 44.4 | 44.4 | 0 |
| 1727818140 | 44.4 | -2.85 | -6.03 | 44.4 | 44.4 | 44.4 | 3031 |
| 1727731380 | 47.25 | 1.23 | 2.67 | 47.25 | 47.25 | 47.25 | 429 |
| 1727472600 | 46.02 | 0 | 0.00 | 46.02 | 46.02 | 46.02 | 0 |
| 1727386200 | 46.02 | 1.37 | 3.07 | 46 | 46.14 | 45.01 | 1143 |
| 1727299200 | 44.65 | -0.45 | -1.00 | 44.625 | 44.65 | 44.625 | 4082 |
| 1727212800 | 45.1 | 6.85 | 17.91 | 42.33 | 45.1 | 42.33 | 15960 |
| 1727126460 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1726867260 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1726780860 | 38.25 | 0 | 0.00 | 38.25 | 38.25 | 38.25 | 0 |
| 1726694460 | 38.25 | -0.08 | -0.21 | 38.225 | 39.06 | 38.225 | 11106 |
| 1726608240 | 38.33 | -0.07 | -0.18 | 38.64 | 38.64 | 38.33 | 29708 |
| 1726521720 | 38.4 | 1.17 | 3.14 | 38.3 | 38.4 | 38.1 | 534 |
| 1726262940 | 37.23 | 0 | 0.00 | 37.23 | 37.23 | 37.23 | 0 |
| 1726176540 | 37.23 | 2.22 | 6.34 | 35.05 | 37.23 | 35.05 | 10178 |
| 1726089960 | 35.01 | 0 | 0.00 | 35.01 | 35.01 | 35.01 | 0 |
| 1726003560 | 35.01 | 0 | 0.00 | 35.01 | 35.01 | 35.01 | 0 |
| 1725917160 | 35.01 | -1.94 | -5.25 | 34.875 | 35.01 | 34.875 | 6409 |
| 1725658020 | 36.95 | -2.43 | -6.16 | 36.95 | 36.95 | 36.95 | 2137 |
| 1725571680 | 39.375 | 0 | 0.00 | 39.375 | 39.375 | 39.375 | 0 |
| 1725485280 | 39.375 | 0 | 0.00 | 39.375 | 39.375 | 39.375 | 0 |
| 1725398880 | 39.375 | -0.96 | -2.37 | 39.375 | 39.375 | 39.375 | 4292 |
| 1725053340 | 40.33 | -1.67 | -3.98 | 40.44 | 40.44 | 40.33 | 2786 |
| 1724966880 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1724880480 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1724794080 | 42 | 1.51 | 3.72 | 42 | 42 | 42 | 521 |
| 1724707680 | 40.495 | 0 | 0.00 | 40.495 | 40.495 | 40.495 | 0 |
| 1724448480 | 40.495 | -0.94 | -2.26 | 40.495 | 40.495 | 40.495 | 5603 |
| 1724362140 | 41.43 | 2.5 | 6.41 | 41.53 | 41.53 | 41.43 | 3025 |
| 1724250600 | 38.935 | 0 | 0.00 | 38.935 | 38.935 | 38.935 | 0 |
| 1724164200 | 38.935 | 0 | 0.00 | 38.935 | 38.935 | 38.935 | 0 |
| 1724077800 | 38.935 | 0 | 0.00 | 38.935 | 38.935 | 38.935 | 0 |
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
