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 | 0.84 | 1.98675496689 | 42.28 | 47.45 | 40.4 | 650771 | 45.43798761 | CS |
| 4 | 10.56 | 32.4324324324 | 32.56 | 47.45 | 32.56 | 529722 | 40.76760022 | CS |
| 12 | 20.92 | 94.2342342342 | 22.2 | 47.45 | 20.965 | 320413 | 35.19279393 | CS |
| 26 | 15.12 | 54 | 28 | 47.45 | 19.38 | 216957 | 31.14484739 | CS |
| 52 | 11.91 | 38.1608458827 | 31.21 | 47.45 | 19.38 | 184896 | 29.57433689 | CS |
| 156 | 16.82 | 63.9543726236 | 26.3 | 69.99 | 19.38 | 321078 | 38.51633026 | CS |
| 260 | 33.87 | 366.162162162 | 9.25 | 69.99 | 5.82 | 266917 | 33.88985956 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 42.76 | -0.29 | -0.67 | 43.06 | 43.475 | 40.4 | 723685 |
| 1721428500 | 43.05 | -2.3 | -5.07 | 44.95 | 45.19 | 43 | 438434 |
| 1721342100 | 45.35 | -0.05 | -0.11 | 46.25 | 47.45 | 44.35 | 485243 |
| 1721255700 | 45.4 | -1.63 | -3.47 | 45.42 | 46.35 | 43.88 | 711058 |
| 1721169300 | 47.03 | 1.34 | 2.93 | 46.85 | 47.2499 | 45.83 | 528838 |
| 1721082900 | 45.69 | 3.38 | 7.99 | 42.28 | 46.73 | 41.05 | 1090284 |
| 1720823700 | 42.31 | 2.69 | 6.79 | 40.25 | 44.08 | 39.51 | 1124125 |
| 1720737300 | 39.62 | 2.48 | 6.68 | 38.81 | 40.2553 | 38.275 | 735633 |
| 1720650900 | 37.14 | -1.03 | -2.70 | 38.23 | 38.34 | 37.06 | 225912 |
| 1720564500 | 38.17 | 0.74 | 1.98 | 37.6 | 38.24 | 36.88 | 227702 |
| 1720478100 | 37.43 | -0.05 | -0.13 | 37.48 | 37.96 | 37.0601 | 324607 |
| 1720218900 | 37.48 | -0.34 | -0.90 | 37.82 | 38.2 | 36.69 | 381038 |
| 1720040640 | 37.82 | -0.6 | -1.56 | 38.64 | 39.4799 | 37.71 | 214186 |
| 1719959700 | 38.42 | 0.18 | 0.47 | 38.11 | 40.79 | 38.11 | 529691 |
| 1719873300 | 38.24 | 2.47 | 6.91 | 37.51 | 38.38 | 36.6 | 312588 |
| 1719614100 | 35.77 | 0 | 0.00 | 35.77 | 35.77 | 35.77 | 0 |
| 1719527700 | 35.77 | -1.61 | -4.31 | 37.52 | 37.57 | 34.69 | 394506 |
| 1719441300 | 37.38 | 0.8 | 2.19 | 36.42 | 37.5264 | 36.25 | 522757 |
| 1719354900 | 36.58 | 0.7 | 1.95 | 35.88 | 36.65 | 34.09 | 521745 |
| 1719268500 | 35.88 | 3.39 | 10.43 | 32.56 | 36.5998 | 32.56 | 766641 |
| 1719009300 | 32.49 | -0.05 | -0.15 | 32.61 | 32.88 | 31.56 | 816071 |
| 1718922900 | 32.54 | 1.19 | 3.80 | 31.5 | 36.5 | 31.04 | 1332827 |
| 1718750100 | 31.35 | 0.83 | 2.72 | 30.55 | 31.4 | 30.325 | 206379 |
| 1718663700 | 30.52 | 0.39 | 1.29 | 29.72 | 30.56 | 29.41 | 176253 |
| 1718404500 | 30.13 | 0.2 | 0.67 | 30.01 | 30.19 | 29.68 | 144344 |
| 1718318100 | 29.93 | -0.74 | -2.41 | 30.58 | 30.6 | 29.31 | 166256 |
| 1718231700 | 30.67 | 1.1 | 3.72 | 30 | 31.26 | 29.99 | 202942 |
| 1718145300 | 29.57 | 0.2 | 0.68 | 29.04 | 29.59 | 28.7 | 179391 |
| 1718058900 | 29.37 | 0.22 | 0.75 | 28.71 | 29.537 | 28.71 | 127043 |
| 1717799700 | 29.15 | -0.38 | -1.29 | 29.22 | 29.63 | 28.92 | 93495 |
| 1717713300 | 29.53 | -0.18 | -0.61 | 29.57 | 29.78 | 29 | 114580 |
| 1717626900 | 29.71 | 1.31 | 4.61 | 28.74 | 29.83 | 28.49 | 229680 |
| 1717540500 | 28.4 | -0.39 | -1.35 | 28.74 | 28.74 | 27.9 | 109560 |
| 1717454100 | 28.79 | -0.52 | -1.77 | 29.69 | 29.96 | 27.99 | 209592 |
| 1717194900 | 29.31 | -0.48 | -1.61 | 29.99 | 30.39 | 28.94 | 156611 |
| 1717108500 | 29.79 | 0.35 | 1.19 | 29.69 | 30.58 | 29.65 | 235499 |
| 1717022100 | 29.44 | -0.27 | -0.91 | 29.07 | 29.6 | 28.88 | 136660 |
| 1716935700 | 29.71 | 1.37 | 4.83 | 28.71 | 29.96 | 28.46 | 283351 |
| 1716590100 | 28.34 | 1.09 | 4.00 | 27.46 | 28.9 | 27.33 | 161271 |
| 1716503700 | 27.25 | -0.15 | -0.55 | 28 | 28.7 | 27 | 216432 |
| 1716417300 | 27.4 | 0.82 | 3.09 | 26.86 | 27.7685 | 26.71 | 141815 |
| 1716330900 | 26.58 | -0.11 | -0.41 | 26.45 | 26.625 | 26.0701 | 95061 |
| 1716244500 | 26.69 | -0.54 | -1.98 | 27.18 | 27.5218 | 26.56 | 128273 |
| 1715985300 | 27.23 | -0.02 | -0.07 | 27.55 | 27.55 | 26.82 | 103654 |
| 1715898900 | 27.25 | -0.54 | -1.94 | 27.57 | 27.87 | 27.22 | 164279 |
| 1715812500 | 27.79 | 0.17 | 0.62 | 27.77 | 27.82 | 27.021 | 182300 |
| 1715726100 | 27.62 | 0.43 | 1.58 | 27.43 | 27.69 | 27.02 | 165216 |
| 1715639700 | 27.19 | 0.19 | 0.70 | 26.97 | 27.48 | 26.21 | 159796 |
| 1715380500 | 27 | -0.09 | -0.33 | 26.74 | 27.2 | 26.55 | 226962 |
| 1715294100 | 27.09 | 0.16 | 0.59 | 26.67 | 27.17 | 26.292 | 257841 |
| 1715207700 | 26.93 | 4.65 | 20.87 | 23 | 27.205 | 22.786 | 594906 |
| 1715121300 | 22.28 | 0.12 | 0.54 | 22.39 | 23.37 | 22.27 | 173946 |
| 1715034900 | 22.16 | -0.2 | -0.89 | 22.49 | 22.67 | 21.76 | 245607 |
| 1714775700 | 22.36 | 0.46 | 2.10 | 22.58 | 22.6965 | 22.03 | 80003 |
| 1714689300 | 21.9 | 0.83 | 3.94 | 21.38 | 21.94 | 20.965 | 78845 |
| 1714602900 | 21.07 | -0.8 | -3.66 | 21.64 | 21.7678 | 21 | 123160 |
| 1714516500 | 21.87 | -0.59 | -2.63 | 22.27 | 22.345 | 21.84 | 105987 |
| 1714430100 | 22.46 | 0.27 | 1.22 | 22.2 | 22.56 | 21.89 | 82225 |
| 1714170900 | 22.19 | 0.68 | 3.16 | 21.5 | 22.28 | 21.46 | 80748 |
| 1714084500 | 21.51 | 0.3 | 1.41 | 20.98 | 21.56 | 20.7279 | 98928 |
| 1713998100 | 21.21 | 1.03 | 5.10 | 20.23 | 21.25 | 20.23 | 132579 |
| 1713911700 | 20.18 | 0.39 | 1.97 | 19.79 | 20.41 | 19.79 | 83345 |
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
