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 | 0.7 | 1.65094339623 | 42.4 | 48.7 | 41.8428 | 820176 | 46.10213794 | CS |
| 4 | 10.79 | 33.3952336738 | 32.31 | 48.7 | 29.24 | 822749 | 37.91485822 | CS |
| 12 | 9.35 | 27.7037037037 | 33.75 | 48.7 | 29.24 | 619712 | 35.95312182 | CS |
| 26 | 15.23 | 54.6465733764 | 27.87 | 48.7 | 27.17 | 638125 | 36.76691557 | CS |
| 52 | 21.51 | 99.6294580824 | 21.59 | 48.7 | 9.6 | 679924 | 27.87241196 | CS |
| 156 | -13.94 | -24.4389901823 | 57.04 | 69.12 | 9.6 | 585788 | 30.60733118 | CS |
| 260 | 10.18 | 30.9234507898 | 32.92 | 91.92 | 9.6 | 520746 | 33.10117564 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 43.1 | -0.7 | -1.60 | 44.01 | 44.69 | 42.69 | 528429 |
| 1721342100 | 43.8 | -3.04 | -6.49 | 47.01 | 47.78 | 43.3 | 603237 |
| 1721255700 | 46.84 | -1.65 | -3.40 | 47.69 | 47.86 | 46.065 | 948608 |
| 1721169300 | 48.49 | 3.49 | 7.76 | 45.64 | 48.7 | 45.02 | 1285017 |
| 1721082900 | 45 | 2.7 | 6.38 | 42.4 | 45.55 | 41.8428 | 762073 |
| 1720823700 | 42.3 | 3.3 | 8.46 | 39.43 | 42.72 | 39.19 | 1020107 |
| 1720737300 | 39 | 2.75 | 7.59 | 37.45 | 39.57 | 37.16 | 1086725 |
| 1720650900 | 36.25 | -3.19 | -8.09 | 39.44 | 39.45 | 35.23 | 832840 |
| 1720564500 | 39.44 | 7.48 | 23.40 | 35.67 | 39.95 | 34.6 | 2908337 |
| 1720478100 | 31.96 | 1.71 | 5.65 | 30.79 | 32.07 | 30.41 | 498130 |
| 1720218900 | 30.25 | 0.09 | 0.30 | 30.06 | 30.43 | 29.735 | 241567 |
| 1720040640 | 30.16 | -0.06 | -0.20 | 30.46 | 31.2075 | 30.03 | 213012 |
| 1719959700 | 30.22 | -0.73 | -2.36 | 30.95 | 31.24 | 29.52 | 369000 |
| 1719873300 | 30.95 | 0.73 | 2.42 | 29.87 | 31.48 | 29.33 | 566630 |
| 1719614100 | 30.22 | 0 | 0.00 | 30.22 | 30.22 | 30.22 | 0 |
| 1719527700 | 30.22 | 0.33 | 1.10 | 30.08 | 30.85 | 29.59 | 572968 |
| 1719441300 | 29.89 | -1.26 | -4.04 | 31.01 | 31.01 | 29.73 | 551342 |
| 1719354900 | 31.15 | -0.3 | -0.95 | 31.39 | 31.975 | 31 | 735274 |
| 1719268500 | 31.45 | -0.54 | -1.69 | 32.31 | 32.799999 | 31.41 | 416084 |
| 1719009300 | 31.99 | 0.72 | 2.30 | 31.51 | 32.259999 | 31.25 | 1690217 |
| 1718922900 | 31.27 | 0.07 | 0.22 | 30.95 | 32.08 | 30.2 | 506197 |
| 1718750100 | 31.2 | -0.62 | -1.95 | 31.7 | 31.89 | 30.77 | 495994 |
| 1718663700 | 31.82 | -1.47 | -4.42 | 33 | 33.21 | 31.2 | 677812 |
| 1718404500 | 33.29 | -1.58 | -4.53 | 34.46 | 34.87 | 33.189999 | 408446 |
| 1718318100 | 34.87 | 0.27 | 0.78 | 34.51 | 34.985 | 34.07 | 347960 |
| 1718231700 | 34.6 | 0.03 | 0.09 | 35.93 | 36.62 | 33.9 | 446355 |
| 1718145300 | 34.57 | 0.31 | 0.90 | 33.94 | 35 | 33.58 | 413397 |
| 1718058900 | 34.26 | 1.3 | 3.94 | 32.38 | 34.37 | 32.009999 | 536608 |
| 1717799700 | 32.96 | 0.09 | 0.27 | 32.439999 | 33.46 | 32.265 | 310106 |
| 1717713300 | 32.869999 | -1 | -2.95 | 33.69 | 33.69 | 32.25 | 343323 |
| 1717626900 | 33.87 | 1.93 | 6.04 | 32.24 | 34 | 31.76 | 465233 |
| 1717540500 | 31.94 | 0.38 | 1.20 | 31.46 | 32.59 | 31.15 | 534572 |
| 1717454100 | 31.56 | -0.55 | -1.71 | 32.49 | 33.24 | 30.98 | 634387 |
| 1717194900 | 32.11 | -0.05 | -0.16 | 32.25 | 33.015 | 31.47 | 537347 |
| 1717108500 | 32.159999 | -0.33 | -1.02 | 32.939999 | 32.939999 | 31.63 | 604436 |
| 1717022100 | 32.49 | -1.04 | -3.10 | 32.92 | 33.28 | 32.255 | 402804 |
| 1716935700 | 33.53 | -0.52 | -1.53 | 34 | 34.38 | 33.04 | 415830 |
| 1716590100 | 34.05 | -0.19 | -0.55 | 34.38 | 36 | 33.94 | 432621 |
| 1716503700 | 34.24 | -1.46 | -4.09 | 35.98 | 35.98 | 33.72 | 495952 |
| 1716417300 | 35.7 | 0.38 | 1.08 | 35.1 | 36.235 | 34.36 | 515262 |
| 1716330900 | 35.32 | -0.69 | -1.92 | 36.01 | 36.31 | 35.08 | 431107 |
| 1716244500 | 36.01 | 1.06 | 3.03 | 35.02 | 36.86 | 35 | 378756 |
| 1715985300 | 34.95 | -0.65 | -1.83 | 35.69 | 35.69 | 34.52 | 493095 |
| 1715898900 | 35.6 | -0.34 | -0.95 | 35.94 | 36.02 | 34.76 | 484461 |
| 1715812500 | 35.94 | 0.85 | 2.42 | 35.67 | 36.91 | 35.205 | 668682 |
| 1715726100 | 35.09 | -3.27 | -8.52 | 38.95 | 39.63 | 34.145 | 1030019 |
| 1715639700 | 38.36 | 0.46 | 1.21 | 37.91 | 39.02 | 37.91 | 439473 |
| 1715380500 | 37.9 | -0.71 | -1.84 | 38.69 | 38.93 | 37.66 | 333731 |
| 1715294100 | 38.61 | 0.11 | 0.29 | 38.5 | 39.44 | 38.37 | 450442 |
| 1715207700 | 38.5 | 0.06 | 0.16 | 38.02 | 38.91 | 37.65 | 453270 |
| 1715121300 | 38.44 | 0.14 | 0.37 | 38.57 | 39.06 | 38.08 | 331904 |
| 1715034900 | 38.3 | 0.9 | 2.41 | 37.71 | 38.52 | 37.19 | 426797 |
| 1714775700 | 37.4 | 1.1 | 3.03 | 37.35 | 38.21 | 36.055 | 529668 |
| 1714689300 | 36.3 | 0.06 | 0.17 | 36.17 | 36.83 | 35.055 | 502668 |
| 1714602900 | 36.24 | 2.62 | 7.79 | 33.69 | 37.83 | 33.52 | 637582 |
| 1714516500 | 33.62 | -1.04 | -3.00 | 34.13 | 34.47 | 33.4784 | 481501 |
| 1714430100 | 34.66 | 1.29 | 3.87 | 33.75 | 34.71 | 33.665 | 428515 |
| 1714170900 | 33.369999 | 0.02 | 0.06 | 33.75 | 34.14 | 33.215 | 452363 |
| 1714084500 | 33.35 | -1.86 | -5.28 | 34.28 | 34.29 | 32.75 | 786230 |
| 1713998100 | 35.21 | -0.5 | -1.40 | 35.66 | 36.47 | 34.67 | 379566 |
| 1713911700 | 35.71 | 1.36 | 3.96 | 34.49 | 37.005 | 34.49 | 437029 |
| 1713825300 | 34.35 | 0.38 | 1.12 | 34.87 | 35.365 | 33.85 | 417209 |
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
