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 | 3.65 | 8.74042145594 | 41.76 | 46.39 | 41.06 | 354621 | 44.42531554 | CS |
| 4 | 9.51 | 26.4902506964 | 35.9 | 46.39 | 35.54 | 253975 | 40.4284798 | CS |
| 12 | 9.75 | 27.3415591699 | 35.66 | 46.39 | 34.465 | 177251 | 38.38795904 | CS |
| 26 | 6.48 | 16.6452607244 | 38.93 | 46.39 | 32.79 | 200467 | 36.49417886 | CS |
| 52 | 10.5 | 30.0773417359 | 34.91 | 46.39 | 30.305 | 194091 | 36.32376862 | CS |
| 156 | 11.32 | 33.2062188325 | 34.09 | 48.68 | 27.525 | 170860 | 37.16470494 | CS |
| 260 | 8.27 | 22.267097469 | 37.14 | 48.68 | 26.1 | 159296 | 36.16091831 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 45.41 | -0.26 | -0.57 | 45.44 | 46.39 | 44.94 | 538518 |
| 1721255700 | 45.67 | 0.97 | 2.17 | 44.73 | 45.98 | 44.61 | 327619 |
| 1721169300 | 44.7 | 1.62 | 3.76 | 43.43 | 44.94 | 42.88 | 369627 |
| 1721082900 | 43.08 | 1.47 | 3.53 | 42.11 | 43.52 | 41.15 | 292194 |
| 1720823700 | 41.61 | 0.27 | 0.65 | 41.76 | 42.28 | 41.06 | 234390 |
| 1720737300 | 41.34 | 1.64 | 4.13 | 40.37 | 41.58 | 40.17 | 298563 |
| 1720650900 | 39.7 | 0.93 | 2.40 | 38.93 | 39.74 | 38.8 | 214816 |
| 1720564500 | 38.77 | 0.67 | 1.76 | 38.05 | 38.8 | 37.335 | 130945 |
| 1720478100 | 38.1 | 0.35 | 0.93 | 38.05 | 38.61 | 37.6725 | 253766 |
| 1720218900 | 37.75 | -0.33 | -0.87 | 37.98 | 38.28 | 37.4 | 132343 |
| 1720040640 | 38.08 | -0.61 | -1.58 | 38.8 | 38.8 | 38.07 | 94595 |
| 1719959700 | 38.69 | 0.58 | 1.52 | 38.04 | 38.88 | 38.04 | 149914 |
| 1719873300 | 38.11 | -0.49 | -1.27 | 38.6 | 38.945 | 37.98 | 155701 |
| 1719614100 | 38.6 | 0.92 | 2.44 | 38.1 | 39.075 | 37.93 | 913873 |
| 1719527700 | 37.68 | 0.7 | 1.89 | 37.12 | 37.74 | 36.86 | 151310 |
| 1719441300 | 36.98 | 0.46 | 1.26 | 36.2 | 37.105 | 36.14 | 125801 |
| 1719354900 | 36.52 | -0.62 | -1.67 | 36.91 | 37.38 | 36.49 | 158658 |
| 1719268500 | 37.14 | 0.94 | 2.60 | 36.16 | 37.29 | 36.16 | 214923 |
| 1719009300 | 36.2 | 0.4 | 1.12 | 35.9 | 36.22 | 35.54 | 714642 |
| 1718922900 | 35.8 | -0.41 | -1.13 | 35.98 | 36.59 | 35.62 | 122852 |
| 1718750100 | 36.21 | 0.13 | 0.36 | 35.94 | 36.43 | 35.81 | 152406 |
| 1718663700 | 36.08 | 0.63 | 1.78 | 35.45 | 36.12 | 35.08 | 157848 |
| 1718404500 | 35.45 | -0.5 | -1.39 | 35.66 | 35.91 | 35.265 | 120858 |
| 1718318100 | 35.95 | -0.27 | -0.75 | 36.15 | 36.21 | 35.53 | 176735 |
| 1718231700 | 36.22 | 1.21 | 3.46 | 36.05 | 36.97 | 35.32 | 256487 |
| 1718145300 | 35.01 | -0.06 | -0.17 | 34.8 | 35.32 | 34.5 | 175138 |
| 1718058900 | 35.07 | -0.83 | -2.31 | 35.46 | 35.46 | 34.465 | 200604 |
| 1717799700 | 35.9 | -0.1 | -0.28 | 35.6 | 35.97 | 35.5 | 83967 |
| 1717713300 | 36 | 0.18 | 0.50 | 35.68 | 36.065 | 35.5314 | 77430 |
| 1717626900 | 35.82 | 0.19 | 0.53 | 35.93 | 35.965 | 35.52 | 85111 |
| 1717540500 | 35.63 | -0.46 | -1.27 | 35.8 | 35.9996 | 35.3901 | 99405 |
| 1717454100 | 36.09 | -1.09 | -2.93 | 37.09 | 37.09 | 35.0002 | 120252 |
| 1717194900 | 37.18 | 0.47 | 1.28 | 36.83 | 37.38 | 36.83 | 177588 |
| 1717108500 | 36.71 | 0.89 | 2.48 | 36.34 | 36.81 | 35.89 | 128698 |
| 1717022100 | 35.82 | -0.72 | -1.97 | 35.79 | 35.97 | 35.56 | 121763 |
| 1716935700 | 36.54 | -0.46 | -1.24 | 37.14 | 37.1625 | 36.4 | 112368 |
| 1716590100 | 37 | -0.02 | -0.05 | 37.31 | 37.48 | 36.56 | 138618 |
| 1716503700 | 37.02 | -1.06 | -2.78 | 38.29 | 38.53 | 36.73 | 147120 |
| 1716417300 | 38.08 | -0.31 | -0.81 | 38.22 | 38.69 | 37.88 | 175758 |
| 1716330900 | 38.39 | 0.11 | 0.29 | 38.05 | 38.515 | 37.85 | 132941 |
| 1716244500 | 38.28 | 0.03 | 0.08 | 38.36 | 38.73 | 38.07 | 180349 |
| 1715985300 | 38.25 | 0.43 | 1.14 | 37.97 | 38.58 | 37.9 | 164022 |
| 1715898900 | 37.82 | -0.17 | -0.45 | 37.76 | 38.17 | 37.67 | 139488 |
| 1715812500 | 37.99 | 0.36 | 0.96 | 38.05 | 38.12 | 37.55 | 119315 |
| 1715726100 | 37.63 | 0.19 | 0.51 | 37.9 | 38 | 37.39 | 86969 |
| 1715639700 | 37.44 | -0.3 | -0.79 | 38 | 38.09 | 37.4 | 126473 |
| 1715380500 | 37.74 | 0.04 | 0.11 | 37.67 | 37.9 | 37.24 | 152414 |
| 1715294100 | 37.7 | 0.44 | 1.18 | 37.18 | 37.75 | 35.06 | 129443 |
| 1715207700 | 37.26 | 0.23 | 0.62 | 36.6 | 37.36 | 36.55 | 112311 |
| 1715121300 | 37.03 | -0.19 | -0.51 | 37.24 | 37.54 | 37.03 | 120514 |
| 1715034900 | 37.22 | 0.33 | 0.89 | 37.24 | 37.55 | 37.05 | 158355 |
| 1714775700 | 36.89 | 0.37 | 1.01 | 37.06 | 37.29 | 36.46 | 157380 |
| 1714689300 | 36.52 | 0.31 | 0.86 | 36.44 | 36.76 | 36.21 | 182069 |
| 1714602900 | 36.21 | 1.2 | 3.43 | 35.26 | 36.78 | 34.76 | 170112 |
| 1714516500 | 35.01 | -0.26 | -0.74 | 35.13 | 35.235 | 34.74 | 160984 |
| 1714430100 | 35.27 | -0.7 | -1.95 | 36 | 36.12 | 35.26 | 130421 |
| 1714170900 | 35.97 | 0.23 | 0.64 | 35.66 | 36.17 | 35.5 | 96728 |
| 1714084500 | 35.74 | -0.16 | -0.45 | 35.59 | 35.86 | 35.09 | 177742 |
| 1713998100 | 35.9 | -0.12 | -0.33 | 35.32 | 35.99 | 35.1 | 175088 |
| 1713911700 | 36.02 | 1.23 | 3.54 | 35.6 | 36.51 | 34.7 | 226134 |
| 1713825300 | 34.79 | 0.18 | 0.52 | 34.96 | 35.01 | 34.5 | 137774 |
| 1713566100 | 34.61 | 1.32 | 3.97 | 33.159999 | 34.67 | 33.11 | 180127 |
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
