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 | 2.98 | 7.01176470588 | 42.5 | 45.5 | 42 | 5987 | 43.79377543 | CS |
| 4 | 10.31 | 29.3147568951 | 35.17 | 45.5 | 34.93 | 6244 | 38.78313837 | CS |
| 12 | 11.57 | 34.1197286936 | 33.91 | 45.5 | 33.8 | 8951 | 35.55698171 | CS |
| 26 | 9.49 | 26.3684356766 | 35.99 | 45.5 | 32.37 | 6660 | 35.35389691 | CS |
| 52 | 13.46 | 42.0362273579 | 32.02 | 45.5 | 31.1 | 5781 | 34.77103866 | CS |
| 156 | 20.68 | 83.3870967742 | 24.8 | 45.5 | 23.55 | 6005 | 31.22935195 | CS |
| 260 | 22.37 | 96.7979229771 | 23.11 | 45.5 | 11.91 | 6598 | 24.09245256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 45.48 | 2.48 | 5.77 | 43 | 45.48 | 43 | 7831 |
| 1721942400 | 43 | -0.4 | -0.92 | 44.5 | 44.5 | 42.25 | 1972 |
| 1721856480 | 43.4 | 0.4 | 0.93 | 45.5 | 45.5 | 43 | 13098 |
| 1721770140 | 43 | 0.5 | 1.18 | 42.25 | 43.75 | 42.25 | 5232 |
| 1721683740 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42 | 1800 |
| 1721424180 | 42.5 | 4.5 | 11.84 | 37.9 | 42.58 | 37.9 | 4420 |
| 1721337960 | 38 | 0.21 | 0.56 | 37.7 | 38 | 37.7 | 1205 |
| 1721251320 | 37.79 | 0.29 | 0.77 | 37 | 38 | 37 | 3200 |
| 1721164920 | 37.5 | 1 | 2.74 | 36.4 | 37.5 | 36.01 | 22290 |
| 1721078940 | 36.5 | 0.5 | 1.39 | 36 | 37.5 | 36 | 18139 |
| 1720819200 | 36 | 0.1 | 0.28 | 36 | 36 | 35.5 | 1010 |
| 1720733280 | 35.9 | 0.41 | 1.16 | 35.5 | 36.5 | 35.01 | 3700 |
| 1720646880 | 35.49 | 0.42 | 1.20 | 35.24 | 35.49 | 34.94 | 492 |
| 1720560540 | 35.07 | -0.17 | -0.48 | 35 | 35.22 | 35 | 520 |
| 1720473600 | 35.24 | -0.26 | -0.73 | 35.11 | 35.49 | 34.93 | 20741 |
| 1720214640 | 35.5 | 0.33 | 0.94 | 35.5 | 35.5 | 35.5 | 193 |
| 1720041780 | 35.17 | 0 | 0.00 | 35.17 | 35.17 | 35.17 | 0 |
| 1719955380 | 35.17 | 0 | 0.00 | 35.17 | 35.17 | 35.17 | 0 |
| 1719868980 | 35.17 | 0 | 0.00 | 35.17 | 35.17 | 34.95 | 311 |
| 1719610020 | 35.17 | -0.03 | -0.09 | 35 | 35.35 | 35 | 14699 |
| 1719523200 | 35.2 | -0.05 | -0.14 | 35.19 | 35.2 | 35 | 3115 |
| 1719437040 | 35.25 | 0.27 | 0.77 | 35 | 35.25 | 34.793 | 508 |
| 1719350880 | 34.98 | -0.01 | -0.03 | 34.87 | 34.98 | 34.8 | 9990 |
| 1719264540 | 34.99 | -0.01 | -0.03 | 35 | 35.2 | 34.86 | 3908 |
| 1719005220 | 35 | 0.03 | 0.09 | 34.86 | 35.19 | 34.85 | 5010 |
| 1718918640 | 34.9675 | -0.03 | -0.09 | 35.01 | 35.98 | 34.86 | 6791 |
| 1718746140 | 35 | 0 | 0.00 | 35.01 | 35.24 | 34.85 | 17500 |
| 1718659680 | 35 | -0.38 | -1.07 | 35.11 | 35.37 | 34.95 | 26952 |
| 1718400300 | 35.38 | -0.11 | -0.31 | 35.34 | 35.39 | 35.11 | 14374 |
| 1718314140 | 35.49 | -0.26 | -0.73 | 35.75 | 36.9 | 35.3 | 5055 |
| 1718227740 | 35.75 | 0 | 0.00 | 35.75 | 35.75 | 35.75 | 0 |
| 1718141340 | 35.75 | 0 | 0.00 | 35.8 | 35.85 | 35.5 | 3060 |
| 1718054880 | 35.75 | 0.25 | 0.70 | 35.5 | 36 | 35.5 | 4312 |
| 1717795800 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 14 |
| 1717709400 | 35.5 | -0.5 | -1.39 | 35.33 | 37 | 35.3 | 6224 |
| 1717622460 | 36 | 0.8 | 2.27 | 35.49 | 36 | 35 | 7117 |
| 1717536360 | 35.2 | 0.6 | 1.73 | 34.99 | 35.49 | 34.9 | 3795 |
| 1717450140 | 34.6 | 0.05 | 0.14 | 34.65 | 35.74 | 34.55 | 16861 |
| 1717190940 | 34.55 | 0.1 | 0.29 | 34.45 | 34.55 | 34.06 | 20271 |
| 1717104540 | 34.45 | 0.2 | 0.58 | 34.3 | 34.5 | 34.22 | 3245 |
| 1717018020 | 34.25 | 0.05 | 0.15 | 34.15 | 34.25 | 34 | 57000 |
| 1716931740 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 5000 |
| 1716586140 | 34.2 | 0 | 0.00 | 34.2 | 34.2 | 34.2 | 0 |
| 1716499740 | 34.2 | 0.2 | 0.59 | 34.45 | 34.6 | 34.2 | 4200 |
| 1716413340 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1716326940 | 34 | -0.2 | -0.58 | 34.02 | 34.49 | 33.95 | 6126 |
| 1716240180 | 34.2 | 0.27 | 0.80 | 33.93 | 34.2 | 33.93 | 2200 |
| 1715981340 | 33.93 | -0.12 | -0.35 | 34.06 | 34.06 | 33.9 | 7000 |
| 1715894940 | 34.05 | 0.05 | 0.15 | 34.05 | 34.05 | 34.05 | 12000 |
| 1715808000 | 34 | 0.07 | 0.21 | 33.94 | 35 | 33.9 | 5547 |
| 1715722140 | 33.93 | -0.07 | -0.21 | 34.01 | 34.01 | 33.93 | 5000 |
| 1715635200 | 34 | -0.2 | -0.58 | 34 | 34.45 | 33.9825 | 57154 |
| 1715376000 | 34.2 | -0.15 | -0.44 | 34.26 | 34.99 | 33.91 | 8454 |
| 1715289720 | 34.35 | 0.02 | 0.06 | 34.34 | 34.75 | 34 | 5698 |
| 1715203200 | 34.33 | 0.09 | 0.26 | 33.86 | 34.33 | 33.8 | 1520 |
| 1715117340 | 34.24 | 0 | 0.00 | 34.24 | 34.24 | 34.24 | 0 |
| 1715030940 | 34.24 | -0.01 | -0.03 | 33.91 | 34.24 | 33.9 | 662 |
| 1714771740 | 34.25 | -0.05 | -0.15 | 34.3 | 34.3 | 33.82 | 3891 |
| 1714685340 | 34.3 | 0 | 0.00 | 34.01 | 34.3 | 34 | 800 |
| 1714598400 | 34.3 | 0.02 | 0.06 | 34.29 | 34.3 | 34.29 | 560 |
| 1714512600 | 34.28 | 0 | 0.00 | 34.28 | 34.28 | 34.28 | 0 |
| 1714425780 | 34.28 | 0 | 0.00 | 34.28 | 34.28 | 34.28 | 0 |
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
