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 | 3.28 | 8.13290354575 | 40.33 | 44.09 | 40.03 | 18747 | 41.58476556 | FU |
| 4 | 1.65 | 3.9323164919 | 41.96 | 44.69 | 37.5 | 20698 | 42.05147669 | FU |
| 12 | 4.01 | 10.1262626263 | 39.6 | 44.69 | 36.09 | 10522 | 41.31782182 | FU |
| 26 | -8.64 | -16.5358851675 | 52.25 | 55.1 | 36.09 | 8005 | 44.22767322 | FU |
| 52 | -15.33 | -26.0095011876 | 58.94 | 62.03 | 36.09 | 9681 | 50.92375061 | FU |
| 156 | -54.86 | -55.7123997156 | 98.47 | 104.5 | 36.09 | 8501 | 71.64495234 | FU |
| 260 | -60.38 | -58.0632753149 | 103.99 | 104.5 | 36.09 | 8396 | 73.75528975 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 42.21 | 1.21 | 2.95 | 41.4 | 43.04 | 40.04 | 27180 |
| 1734730200 | 41 | 0 | 0.00 | 40.71 | 42 | 40.71 | 13034 |
| 1734643800 | 41 | 0.67 | 1.66 | 40.33 | 41.84 | 40.03 | 16027 |
| 1734557400 | 40.33 | 1.31 | 3.36 | 38.5 | 41.2 | 38.5 | 37299 |
| 1734470940 | 39.02 | 0.07 | 0.18 | 38.82 | 40.5 | 37.5 | 18985 |
| 1734384540 | 38.95 | -1.1 | -2.75 | 40.06 | 40.24 | 38.95 | 11670 |
| 1734125340 | 40.05 | -0.85 | -2.08 | 41.29 | 41.81 | 40.05 | 13136 |
| 1734039000 | 40.9 | -1.13 | -2.69 | 42.03 | 42.49 | 40.89 | 21014 |
| 1733952540 | 42.03 | -0.45 | -1.06 | 42.51 | 43 | 41.5 | 28971 |
| 1733866140 | 42.48 | -0.56 | -1.30 | 43.04 | 43.04 | 42.15 | 5323 |
| 1733779740 | 43.04 | 0.53 | 1.25 | 42.51 | 44.09 | 42.51 | 43778 |
| 1733520600 | 42.51 | -0.38 | -0.89 | 42.8 | 44 | 42 | 25083 |
| 1733434200 | 42.89 | 0.8 | 1.90 | 42.11 | 43 | 42.07 | 13129 |
| 1733347800 | 42.09 | -1.06 | -2.46 | 43 | 43.15 | 42.03 | 9993 |
| 1733261340 | 43.15 | -0.35 | -0.80 | 43.45 | 43.49 | 42.8 | 8828 |
| 1733174940 | 43.5 | -1.02 | -2.29 | 44.52 | 44.52 | 43.5 | 7764 |
| 1732915740 | 44.52 | 1.77 | 4.14 | 42.22 | 44.69 | 42.22 | 54280 |
| 1732829400 | 42.75 | 0.79 | 1.88 | 41.96 | 44.01 | 40.91 | 17076 |
| 1732743000 | 41.96 | 1.96 | 4.90 | 39.82 | 42 | 39.68 | 7876 |
| 1732656600 | 40 | 0.7 | 1.78 | 39.22 | 40.71 | 39.05 | 7019 |
| 1732570140 | 39.3 | -0.46 | -1.16 | 39.77 | 40.13 | 39.13 | 4275 |
| 1732310940 | 39.76 | -1.33 | -3.24 | 40.28 | 40.94 | 39.04 | 6626 |
| 1732224600 | 41.09 | 0.59 | 1.46 | 40.48 | 41.09 | 40.1 | 2384 |
| 1732051800 | 40.5 | -0.7 | -1.70 | 40.79 | 41.25 | 40.3 | 1674 |
| 1731965340 | 41.2 | 0.07 | 0.17 | 41.14 | 41.35 | 40.09 | 2375 |
| 1731619800 | 41.13 | -0.43 | -1.03 | 42.01 | 42.39 | 40.46 | 10045 |
| 1731533400 | 41.56 | -0.46 | -1.09 | 42.02 | 42.46 | 41.56 | 4302 |
| 1731446940 | 42.02 | 0.42 | 1.01 | 41.6 | 42.49 | 41.6 | 5164 |
| 1731360540 | 41.6 | 0.03 | 0.07 | 41.57 | 42.01 | 40.32 | 5407 |
| 1731101400 | 41.57 | 0.01 | 0.02 | 41.55 | 42.28 | 41.01 | 1928 |
| 1731014940 | 41.56 | -0.21 | -0.50 | 40.93 | 42 | 40.93 | 5639 |
| 1730928600 | 41.77 | 0.97 | 2.38 | 39.98 | 41.77 | 39.9 | 10964 |
| 1730842200 | 40.8 | -1.08 | -2.58 | 41.43 | 41.65 | 39.22 | 9451 |
| 1730755800 | 41.88 | 1.78 | 4.44 | 39 | 41.88 | 39 | 6616 |
| 1730496600 | 40.1 | 1.31 | 3.38 | 38.02 | 40.89 | 38.02 | 5830 |
| 1730410200 | 38.79 | 0.51 | 1.33 | 38.26 | 39.54 | 37.38 | 6092 |
| 1730323800 | 38.28 | 1.53 | 4.16 | 36.75 | 38.35 | 36.09 | 12096 |
| 1730237340 | 36.75 | -0.06 | -0.16 | 36.8 | 37 | 36.7 | 3365 |
| 1730151000 | 36.81 | -0.2 | -0.54 | 37 | 37.4 | 36.62 | 3883 |
| 1729891800 | 37.01 | -1.28 | -3.34 | 38.68 | 38.68 | 36.7 | 6838 |
| 1729805400 | 38.29 | 0.14 | 0.37 | 38.2 | 38.3 | 37.67 | 5873 |
| 1729719000 | 38.15 | 0.14 | 0.37 | 38.46 | 38.48 | 38 | 2842 |
| 1729632600 | 38.01 | -0.77 | -1.99 | 38.78 | 39.19 | 38.01 | 5854 |
| 1729546140 | 38.78 | -0.07 | -0.18 | 39.14 | 39.14 | 38.55 | 1776 |
| 1729287000 | 38.85 | 0.33 | 0.86 | 38.51 | 39.18 | 38.51 | 2589 |
| 1729200540 | 38.52 | -0.53 | -1.36 | 38.7 | 39.21 | 38.35 | 3058 |
| 1729114140 | 39.05 | 0.01 | 0.03 | 39.04 | 39.14 | 38.52 | 2253 |
| 1729027740 | 39.04 | -0.16 | -0.41 | 39.2 | 39.24 | 38.51 | 7158 |
| 1728941340 | 39.2 | 0.05 | 0.13 | 39 | 39.2 | 38.41 | 5486 |
| 1728682200 | 39.15 | -0.13 | -0.33 | 39 | 39.78 | 38.65 | 3262 |
| 1728595740 | 39.28 | -1.32 | -3.25 | 40.2 | 40.53 | 38.69 | 5052 |
| 1728509400 | 40.6 | -0.2 | -0.49 | 40.8 | 40.8 | 39.03 | 3050 |
| 1728422940 | 40.8 | 0 | 0.00 | 41.6 | 41.6 | 40.2 | 4696 |
| 1728336600 | 40.8 | -0.11 | -0.27 | 40.9 | 41.14 | 40.54 | 3525 |
| 1728077400 | 40.91 | 0.06 | 0.15 | 41 | 41.9 | 39.3 | 4295 |
| 1727991000 | 40.85 | 0.96 | 2.41 | 39.6 | 41.74 | 38.81 | 26020 |
| 1727904540 | 39.89 | 1.67 | 4.37 | 38.23 | 41 | 38.03 | 19982 |
| 1727818200 | 38.22 | -0.77 | -1.97 | 39.15 | 39.15 | 38.12 | 7559 |
| 1727731800 | 38.99 | -0.31 | -0.79 | 39.72 | 39.72 | 38.89 | 4953 |
| 1727472600 | 39.3 | -0.64 | -1.60 | 39.81 | 40.5 | 38.97 | 10238 |
| 1727386140 | 39.94 | -1.56 | -3.76 | 41.01 | 41.52 | 39 | 14312 |
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
