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 | 4.61 | 11.274150159 | 40.89 | 46.45 | 40.89 | 12704 | 45.03088007 | CS |
| 4 | 5.31 | 13.2122418512 | 40.19 | 49.09 | 40.1001 | 10336 | 44.6987747 | CS |
| 12 | 9.1 | 25 | 36.4 | 49.09 | 36 | 5885 | 42.65361255 | CS |
| 26 | 3.1 | 7.31132075472 | 42.4 | 50.94 | 36 | 4018 | 42.36139044 | CS |
| 52 | -9.32 | -17.0010944911 | 54.82 | 62.09 | 32.07 | 3814 | 44.23908499 | CS |
| 156 | 12.05 | 36.023916293 | 33.45 | 118.4 | 30.441 | 6848 | 50.29844617 | CS |
| 260 | 20.2 | 79.8418972332 | 25.3 | 118.4 | 18.4 | 6013 | 43.18748884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 44 | -1.2 | -2.65 | 44.9 | 44.99 | 44 | 9668 |
| 1721342100 | 45.2 | -0.97 | -2.10 | 46 | 46.45 | 44.41 | 22996 |
| 1721255700 | 46.17 | 1.28 | 2.85 | 44.5 | 46.43 | 43.55 | 13487 |
| 1721169300 | 44.89 | 1.49 | 3.43 | 43.99 | 44.89 | 43.05 | 12922 |
| 1721082900 | 43.4 | 2.34 | 5.70 | 40.89 | 44.31 | 40.89 | 4628 |
| 1720823700 | 41.06 | -2.94 | -6.68 | 43.82 | 43.82 | 40.75 | 5795 |
| 1720737300 | 44 | -2.8 | -5.98 | 46.77 | 46.9 | 43.99 | 28229 |
| 1720650900 | 46.8 | 0.72 | 1.56 | 46.15 | 48.1899 | 45.7372 | 15195 |
| 1720564500 | 46.08 | -0.4 | -0.86 | 46.04 | 48.64 | 46.04 | 16839 |
| 1720478100 | 46.48 | -0.37 | -0.79 | 48 | 49.09 | 46.48 | 10142 |
| 1720218900 | 46.85 | 1.33 | 2.92 | 45.24 | 47.21 | 45.24 | 782 |
| 1720040640 | 45.52 | -0.15 | -0.33 | 45.15 | 47.821 | 43.864 | 18515 |
| 1719959700 | 45.67 | 1.72 | 3.91 | 43.13 | 45.89 | 42.24 | 7766 |
| 1719873300 | 43.95 | 0.98 | 2.28 | 43.61 | 44.46 | 43.43 | 2442 |
| 1719614100 | 42.97 | 0 | 0.00 | 42.97 | 42.97 | 42.97 | 0 |
| 1719527700 | 42.97 | 1.46 | 3.52 | 41.71 | 42.97 | 41.71 | 2594 |
| 1719441300 | 41.51 | 0.03 | 0.07 | 40.89 | 42.09 | 40.4887 | 6312 |
| 1719354900 | 41.48 | -0.27 | -0.65 | 40.96 | 42.1 | 40.1001 | 10780 |
| 1719268500 | 41.75 | 0.75 | 1.83 | 40.19 | 42.37 | 40.16 | 3248 |
| 1719009300 | 41 | -0.43 | -1.04 | 41.43 | 41.94 | 38.47 | 16965 |
| 1718922900 | 41.43 | 2.4 | 6.15 | 38.62 | 42.57 | 36.97 | 14302 |
| 1718750100 | 39.03 | -0.67 | -1.69 | 39.85 | 39.85 | 38.995 | 6298 |
| 1718663700 | 39.7 | -0.67 | -1.66 | 39.45 | 39.99 | 39.15 | 1572 |
| 1718404500 | 40.37 | -0.51 | -1.25 | 40.5 | 40.5 | 38.4901 | 2399 |
| 1718318100 | 40.88 | 0.7 | 1.74 | 40.86 | 40.88 | 39.02 | 3588 |
| 1718231700 | 40.18 | 1.09 | 2.79 | 39.4 | 40.5596 | 39.4 | 3930 |
| 1718145300 | 39.09 | 0.21 | 0.54 | 38.17 | 39.47 | 38.17 | 2046 |
| 1718058900 | 38.88 | 0.28 | 0.73 | 38.64 | 39.25 | 37.98 | 3795 |
| 1717799700 | 38.6 | 1.07 | 2.85 | 37.35 | 38.6 | 37.35 | 6264 |
| 1717713300 | 37.53 | -0.45 | -1.18 | 37.38 | 40.0099 | 37.38 | 3686 |
| 1717626900 | 37.98 | 0.55 | 1.47 | 37.43 | 39.3199 | 37.1 | 1895 |
| 1717540500 | 37.43 | -0.56 | -1.47 | 37.8 | 41.58 | 37 | 1313 |
| 1717454100 | 37.99 | 0.19 | 0.50 | 37.8 | 38.16 | 37.8 | 1213 |
| 1717194900 | 37.8 | -1.59 | -4.04 | 38.77 | 38.77 | 37.8 | 1080 |
| 1717108500 | 39.39 | -0.05 | -0.13 | 39.44 | 39.44 | 39.39 | 1158 |
| 1717022100 | 39.44 | -3.71 | -8.60 | 42.25 | 44 | 38.7001 | 6107 |
| 1716935700 | 43.15 | 1.75 | 4.23 | 41.82 | 45.46 | 41.82 | 9529 |
| 1716590100 | 41.4 | 0.7 | 1.72 | 40.95 | 41.4 | 40.21 | 1745 |
| 1716503700 | 40.7 | -0.1 | -0.25 | 40.79 | 41.2 | 39.61 | 7687 |
| 1716417300 | 40.8 | 2.36 | 6.14 | 39.26 | 41.1343 | 39.26 | 5811 |
| 1716330900 | 38.44 | -1.17 | -2.95 | 39.56 | 41.7 | 38.44 | 4545 |
| 1716244500 | 39.61 | -0.35 | -0.88 | 39.96 | 40.545 | 39.61 | 1520 |
| 1715985300 | 39.96 | 1.3 | 3.36 | 39.3 | 39.96 | 39 | 1314 |
| 1715898900 | 38.66 | 0.01 | 0.03 | 38.82 | 39.2 | 37.465 | 2847 |
| 1715812500 | 38.65 | 0.62 | 1.63 | 38.35 | 39.27 | 38.35 | 2106 |
| 1715726100 | 38.03 | 0.01 | 0.03 | 38.35 | 40.52 | 37.1 | 1013 |
| 1715639700 | 38.02 | -1.77 | -4.45 | 40.15 | 40.15 | 38.02 | 1204 |
| 1715380500 | 39.79 | 0.34 | 0.86 | 39.45 | 39.95 | 38.05 | 820 |
| 1715294100 | 39.45 | 1.35 | 3.54 | 38.34 | 39.45 | 38.34 | 89 |
| 1715207700 | 38.1 | -0.1 | -0.26 | 38.23 | 39 | 38 | 1162 |
| 1715121300 | 38.2 | -0.68 | -1.75 | 38 | 40 | 38 | 1808 |
| 1715034900 | 38.88 | 0.98 | 2.59 | 37.1 | 40.1 | 37.1 | 5064 |
| 1714775700 | 37.9 | 0.61 | 1.64 | 37.34 | 37.9 | 37.035 | 1569 |
| 1714689300 | 37.29 | 0.99 | 2.73 | 36.31 | 37.99 | 36.06 | 1717 |
| 1714602900 | 36.3 | 0.1 | 0.28 | 37.32 | 37.32 | 36.2 | 1831 |
| 1714516500 | 36.2 | -0.74 | -2.01 | 36.95 | 36.95 | 36.2 | 1201 |
| 1714430100 | 36.9414 | 0.59 | 1.63 | 36.4 | 37 | 36 | 6961 |
| 1714170900 | 36.35 | 0.25 | 0.69 | 36.01 | 37.77 | 36.01 | 794 |
| 1714084500 | 36.1 | -2.13 | -5.57 | 38.95 | 38.95 | 36.1 | 7919 |
| 1713998100 | 38.23 | 0.78 | 2.08 | 36.85 | 41.9999 | 36.85 | 2691 |
| 1713911700 | 37.45 | -0.53 | -1.40 | 37.99 | 37.99 | 37.45 | 2248 |
| 1713825300 | 37.98 | 0.61 | 1.63 | 37.59 | 37.98 | 37.01 | 462 |
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
