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 | 3.11 | 7.63002944063 | 40.76 | 44.28 | 40.23 | 277496 | 43.29956687 | CS |
| 4 | 2.03 | 4.85181644359 | 41.84 | 44.28 | 38.44 | 285411 | 41.23568924 | CS |
| 12 | 2.29 | 5.50745550746 | 41.58 | 44.28 | 33.75 | 273523 | 39.81372147 | CS |
| 26 | 1.61 | 3.80974917179 | 42.26 | 44.28 | 33.75 | 338401 | 39.42044152 | CS |
| 52 | 1.65 | 3.90810042634 | 42.22 | 48.66 | 33.75 | 309169 | 40.27677785 | CS |
| 156 | -2.63 | -5.65591397849 | 46.5 | 55.14 | 29.54 | 276730 | 40.12702231 | CS |
| 260 | -26.12 | -37.3196170882 | 69.99 | 106.52 | 29.54 | 274998 | 47.35876411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749850800 | 43.63 | 0 | 0.00 | 43.63 | 43.63 | 43.63 | 0 |
| 1749764400 | 43.63 | 0 | 0.00 | 43.29 | 43.8 | 43.29 | 351375 |
| 1749678000 | 43.63 | -0.54 | -1.22 | 44.14 | 44.28 | 43.48 | 343452 |
| 1749591600 | 44.17 | 0.6 | 1.38 | 43.65 | 44.25 | 43.6 | 247586 |
| 1749505200 | 43.57 | 3.02 | 7.45 | 41.8 | 43.93 | 41.79 | 257828 |
| 1749246000 | 40.55 | 0.13 | 0.32 | 40.76 | 40.91 | 40.23 | 187239 |
| 1749159600 | 40.42 | 0.06 | 0.15 | 40.58 | 40.58 | 39.81 | 87009 |
| 1749073200 | 40.36 | -1.53 | -3.65 | 41.99 | 41.99 | 40.1 | 240593 |
| 1748986800 | 41.89 | 2.22 | 5.60 | 39.78 | 41.91 | 39.78 | 248135 |
| 1748900400 | 39.67 | -0.73 | -1.81 | 40.23 | 40.3 | 39.48 | 230452 |
| 1748641200 | 40.4 | -0.09 | -0.22 | 40.06 | 40.66 | 40 | 822857 |
| 1748554800 | 40.49 | -0.62 | -1.51 | 41.26 | 41.26 | 40.44 | 196000 |
| 1748468400 | 41.11 | 0.47 | 1.16 | 40.8 | 41.31 | 40.57 | 393978 |
| 1748382000 | 40.64 | 0.56 | 1.40 | 40.45 | 40.82 | 39.73 | 263966 |
| 1748295600 | 40.08 | 0.42 | 1.06 | 39.83 | 40.64 | 39.75 | 53120 |
| 1748036400 | 39.66 | 0.91 | 2.35 | 38.57 | 39.75 | 38.45 | 250274 |
| 1747950000 | 38.75 | -1.77 | -4.37 | 40.49 | 40.49 | 38.44 | 375635 |
| 1747863600 | 40.52 | -0.96 | -2.31 | 41.21 | 41.22 | 40.35 | 294882 |
| 1747777200 | 41.48 | -0.44 | -1.05 | 42.12 | 42.34 | 41.35 | 314159 |
| 1747431600 | 41.92 | 0.37 | 0.89 | 41.84 | 42.18 | 41.45 | 264270 |
| 1747345200 | 41.55 | 0.61 | 1.49 | 40.94 | 41.62 | 40.94 | 232867 |
| 1747258800 | 40.94 | -0.05 | -0.12 | 41.29 | 41.29 | 40.65 | 199433 |
| 1747172400 | 40.99 | 0.54 | 1.33 | 40.3 | 41.22 | 40.3 | 205602 |
| 1747086000 | 40.45 | 0.15 | 0.37 | 40.5 | 40.9 | 39.96 | 239209 |
| 1746826800 | 40.3 | 0.98 | 2.49 | 39.76 | 40.35 | 39.61 | 133543 |
| 1746740400 | 39.32 | 0.83 | 2.16 | 38.66 | 39.7 | 38.64 | 182003 |
| 1746654000 | 38.49 | 0.37 | 0.97 | 37.68 | 38.98 | 37.68 | 259547 |
| 1746567600 | 38.12 | 0.3 | 0.79 | 37.49 | 38.56 | 37.49 | 259269 |
| 1746481200 | 37.82 | -1.19 | -3.05 | 39.19 | 39.26 | 37.72 | 143290 |
| 1746222000 | 39.01 | -0.74 | -1.86 | 38.5 | 40.1 | 38.29 | 160967 |
| 1746135600 | 39.75 | 0.46 | 1.17 | 39.31 | 40.27 | 39.31 | 148407 |
| 1746049200 | 39.29 | -0.58 | -1.45 | 39.57 | 39.6 | 38.6 | 536028 |
| 1745962800 | 39.87 | 0.11 | 0.28 | 40.09 | 40.35 | 39.75 | 109429 |
| 1745876400 | 39.76 | 0.87 | 2.24 | 39.16 | 39.79 | 38.8 | 135602 |
| 1745617200 | 38.89 | 0.33 | 0.86 | 38.55 | 38.92 | 38.37 | 232895 |
| 1745530800 | 38.56 | 0.44 | 1.15 | 38.22 | 38.8 | 38.22 | 233612 |
| 1745444400 | 38.12 | 0.07 | 0.18 | 38.72 | 39.18 | 37.93 | 214781 |
| 1745358000 | 38.05 | 0.98 | 2.64 | 37.34 | 38.51 | 37.34 | 149501 |
| 1745271600 | 37.07 | -0.49 | -1.30 | 37.32 | 37.32 | 36.49 | 113563 |
| 1744926000 | 37.56 | 0.94 | 2.57 | 36.75 | 37.9 | 36.75 | 247016 |
| 1744839600 | 36.62 | -0.69 | -1.85 | 37.21 | 37.36 | 36.32 | 192912 |
| 1744753200 | 37.31 | -0.04 | -0.11 | 37.58 | 37.78 | 37.28 | 250846 |
| 1744666800 | 37.35 | 0.73 | 1.99 | 37.23 | 37.94 | 37.23 | 204310 |
| 1744407600 | 36.62 | 0.35 | 0.96 | 36.38 | 36.65 | 35.46 | 394973 |
| 1744321200 | 36.27 | -1.34 | -3.56 | 36.75 | 36.75 | 35.37 | 213924 |
| 1744234800 | 37.61 | 2.69 | 7.70 | 34.69 | 37.75 | 33.75 | 557169 |
| 1744148400 | 34.92 | -1.41 | -3.88 | 36.98 | 37.12 | 34.67 | 373984 |
| 1744062000 | 36.33 | -0.1 | -0.27 | 35 | 37.44 | 34.34 | 208141 |
| 1743802800 | 36.43 | -3.41 | -8.56 | 39.29 | 39.6 | 36.36 | 435920 |
| 1743716400 | 39.84 | -0.95 | -2.33 | 40.11 | 40.93 | 39.81 | 333781 |
| 1743630000 | 40.79 | -0.14 | -0.34 | 40.63 | 40.85 | 39.69 | 305812 |
| 1743543600 | 40.93 | 0.76 | 1.89 | 40.37 | 41.11 | 39.93 | 249973 |
| 1743457200 | 40.17 | 0.12 | 0.30 | 39.74 | 40.47 | 39.54 | 228823 |
| 1743198000 | 40.05 | -0.07 | -0.17 | 40.11 | 40.78 | 39.93 | 194196 |
| 1743111600 | 40.12 | 0.07 | 0.17 | 40.17 | 40.49 | 39.71 | 431066 |
| 1743025200 | 40.05 | -1.43 | -3.45 | 41.24 | 41.41 | 39.43 | 297102 |
| 1742938800 | 41.48 | -0.2 | -0.48 | 41.63 | 41.77 | 41.08 | 373960 |
| 1742852400 | 41.68 | -0.47 | -1.12 | 42.34 | 42.8 | 41.62 | 430024 |
| 1742593200 | 42.15 | 0.23 | 0.55 | 41.58 | 42.19 | 41.58 | 628017 |
| 1742506800 | 41.92 | 0.4 | 0.96 | 41.65 | 42.33 | 41.43 | 221192 |
| 1742420400 | 41.52 | 0.44 | 1.07 | 41.08 | 41.68 | 40.71 | 156078 |
| 1742334000 | 41.08 | 0.45 | 1.11 | 40.51 | 41.43 | 40.44 | 316680 |
| 1742247600 | 40.63 | 0.11 | 0.27 | 40.54 | 41.07 | 40.4 | 525739 |
| 1741988400 | 40.52 | -0.35 | -0.86 | 41.02 | 41.08 | 40.4 | 503103 |
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
