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 | 1.96 | 4.94699646643 | 39.62 | 44 | 38.01 | 369 | 42.17829626 | FU |
| 4 | -1.2 | -2.80504908836 | 42.78 | 44 | 38.01 | 183 | 42.35455983 | FU |
| 12 | -15.92 | -27.6869565217 | 57.5 | 57.5 | 38.01 | 184 | 42.74992215 | FU |
| 26 | -25.9 | -38.3817427386 | 67.48 | 68.71 | 38.01 | 167 | 52.04235199 | FU |
| 52 | -76.67 | -64.8372093023 | 118.25 | 134.94 | 38.01 | 164 | 74.56091501 | FU |
| 156 | -580.37 | -93.3145751266 | 621.95 | 649.85 | 38.01 | 104 | 142.06456775 | FU |
| 260 | -913.46 | -95.6462556542 | 955.04 | 1000 | 38.01 | 144 | 454.51017371 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 41.58 | -0.02 | -0.05 | 41.6 | 41.6 | 41.5 | 162 |
| 1734730200 | 41.6 | -0.39 | -0.93 | 42 | 42 | 40.37 | 288 |
| 1734643800 | 41.99 | -2.01 | -4.57 | 44 | 44 | 40 | 1098 |
| 1734557400 | 44 | 2.39 | 5.74 | 42.03 | 44 | 38.5 | 331 |
| 1734470940 | 41.61 | 2.47 | 6.31 | 39.15 | 41.61 | 39.14 | 62 |
| 1734384540 | 39.14 | -0.08 | -0.20 | 39.62 | 39.62 | 38.01 | 64 |
| 1734125340 | 39.22 | -3.02 | -7.15 | 41.2 | 42.51 | 39.2 | 211 |
| 1734039000 | 42.24 | 3.12 | 7.98 | 39.13 | 42.29 | 39.1 | 99 |
| 1733952540 | 39.12 | -3.71 | -8.66 | 43.26 | 43.26 | 39.12 | 22 |
| 1733866140 | 42.83 | -0.42 | -0.97 | 42.03 | 42.99 | 39.12 | 44 |
| 1733779740 | 43.25 | 0.15 | 0.35 | 43.1 | 43.99 | 42.5 | 206 |
| 1733520600 | 43.1 | -0.89 | -2.02 | 43.99 | 43.99 | 43.1 | 21 |
| 1733434200 | 43.99 | 0 | 0.00 | 43.99 | 43.99 | 43.98 | 12 |
| 1733347800 | 43.99 | 0 | 0.00 | 43.98 | 43.99 | 43.98 | 40 |
| 1733261340 | 43.99 | 1.69 | 4.00 | 42.3 | 44 | 42 | 268 |
| 1733174940 | 42.3 | -1 | -2.31 | 42.61 | 42.61 | 41.61 | 194 |
| 1732915740 | 43.3 | 0.7 | 1.64 | 42.89 | 43.3 | 42.6 | 214 |
| 1732829400 | 42.6 | 0.6 | 1.43 | 42.6 | 43.28 | 42.6 | 26 |
| 1732743000 | 42 | -1.1 | -2.55 | 43.3 | 43.3 | 42 | 179 |
| 1732656600 | 43.1 | 1.26 | 3.01 | 42.1 | 43.3 | 41.84 | 269 |
| 1732570140 | 41.84 | -0.51 | -1.20 | 42.78 | 42.78 | 41.84 | 21 |
| 1732310940 | 42.35 | 1.18 | 2.87 | 40.34 | 42.35 | 40.01 | 219 |
| 1732224600 | 41.17 | -2.13 | -4.92 | 43.3 | 43.3 | 41.14 | 80 |
| 1732051800 | 43.3 | 1.2 | 2.85 | 45.99 | 45.99 | 43.29 | 190 |
| 1731965400 | 42.1 | 0 | 0.00 | 42.1 | 42.1 | 42.1 | 0 |
| 1731619800 | 42.1 | -0.22 | -0.52 | 42.33 | 42.33 | 41.39 | 202 |
| 1731533400 | 42.32 | -0.1 | -0.24 | 42.84 | 42.84 | 40.03 | 4 |
| 1731446940 | 42.42 | 2.4 | 6.00 | 40.43 | 42.42 | 40.43 | 5 |
| 1731360540 | 40.02 | -1.97 | -4.69 | 42 | 42 | 40.02 | 161 |
| 1731101400 | 41.99 | 1.91 | 4.77 | 41 | 41.99 | 40.08 | 150 |
| 1731014940 | 40.08 | -2.92 | -6.79 | 43.43 | 48.99 | 40.08 | 1303 |
| 1730928600 | 43 | 0.07 | 0.16 | 42.93 | 43 | 41.88 | 50 |
| 1730842200 | 42.93 | -1.97 | -4.39 | 42.49 | 42.93 | 42.48 | 75 |
| 1730755800 | 44.9 | 2.64 | 6.25 | 42.7 | 45 | 42.06 | 234 |
| 1730496600 | 42.26 | -0.69 | -1.61 | 42.5 | 42.95 | 42.26 | 678 |
| 1730410200 | 42.95 | 0.4 | 0.94 | 42.95 | 43.05 | 42.94 | 66 |
| 1730323800 | 42.55 | 1.05 | 2.53 | 41.91 | 42.55 | 41.9 | 512 |
| 1730237340 | 41.5 | 1.51 | 3.78 | 40.01 | 41.5 | 40 | 13 |
| 1730151000 | 39.99 | -0.47 | -1.16 | 40.45 | 40.46 | 39.99 | 54 |
| 1729891800 | 40.46 | 0.43 | 1.07 | 40.47 | 40.47 | 40.46 | 10 |
| 1729805400 | 40.03 | -1.97 | -4.69 | 41.17 | 47.9 | 40.03 | 520 |
| 1729719000 | 42 | -2.7 | -6.04 | 43.82 | 43.82 | 42 | 78 |
| 1729632600 | 44.7 | -0.3 | -0.67 | 45 | 45 | 44.7 | 16 |
| 1729546140 | 45 | 0 | 0.00 | 44.1 | 45 | 43.91 | 174 |
| 1729287000 | 45 | 0.04 | 0.09 | 44.96 | 45 | 44.96 | 58 |
| 1729200540 | 44.96 | -0.03 | -0.07 | 45 | 45 | 44.96 | 12 |
| 1729114140 | 44.99 | 1.49 | 3.43 | 43.5 | 44.99 | 43.5 | 34 |
| 1729027740 | 43.5 | 0.5 | 1.16 | 43.5 | 44.2 | 43.5 | 98 |
| 1728941340 | 43 | 0 | 0.00 | 43.01 | 43.01 | 43 | 30 |
| 1728682140 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1728595740 | 43 | -0.06 | -0.14 | 43 | 43.59 | 41.06 | 244 |
| 1728509400 | 43.06 | -1.48 | -3.32 | 45.01 | 46.5 | 43.06 | 109 |
| 1728422940 | 44.54 | -0.96 | -2.11 | 45.5 | 45.88 | 44.53 | 199 |
| 1728336600 | 45.5 | -0.85 | -1.83 | 45.01 | 45.5 | 45 | 50 |
| 1728077400 | 46.35 | 0.14 | 0.30 | 46.35 | 46.36 | 44.76 | 403 |
| 1727991000 | 46.21 | -4.14 | -8.22 | 50.35 | 50.35 | 46.21 | 76 |
| 1727904540 | 50.35 | -0.25 | -0.49 | 50.35 | 50.35 | 48 | 171 |
| 1727818200 | 50.6 | -6.9 | -12.00 | 57 | 57 | 50.47 | 277 |
| 1727731800 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.1 | 52 |
| 1727472600 | 57.5 | -0.3 | -0.52 | 57.5 | 57.5 | 57.5 | 33 |
| 1727386140 | 57.8 | -0.03 | -0.05 | 57.8 | 57.8 | 57.5 | 110 |
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
