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 | 2.56 | 6.84858212948 | 37.38 | 40.36 | 36.58 | 820206 | 38.6174212 | CS |
| 4 | -3.9 | -8.89598540146 | 43.84 | 44.25 | 36.58 | 593433 | 40.43007749 | CS |
| 12 | -3.96 | -9.02050113895 | 43.9 | 47.735 | 36.58 | 716668 | 43.57163267 | CS |
| 26 | 13.88 | 53.2617037606 | 26.06 | 47.735 | 25.22 | 879727 | 38.04754041 | CS |
| 52 | 21.34 | 114.731182796 | 18.6 | 47.735 | 18.0872 | 741880 | 32.4576992 | CS |
| 156 | 19.74 | 97.7227722772 | 20.2 | 47.735 | 8.14 | 499095 | 24.58231763 | CS |
| 260 | 25.94 | 185.285714286 | 14 | 47.735 | 2.95 | 355543 | 22.98880789 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 39.94 | 1.32 | 3.42 | 38.9 | 40.36 | 38.11 | 619378 |
| 1714084500 | 38.62 | -1.23 | -3.09 | 39.06 | 39.93 | 37.81 | 734655 |
| 1713998100 | 39.85 | 0.83 | 2.13 | 39.13 | 40.31 | 38.96 | 1369718 |
| 1713911700 | 39.02 | 1.43 | 3.80 | 38 | 39.53 | 37.85 | 486221 |
| 1713825300 | 37.59 | 0.46 | 1.24 | 37.61 | 38.5227 | 36.85 | 784204 |
| 1713566100 | 37.13 | -0.49 | -1.30 | 37.38 | 38.3 | 36.58 | 726233 |
| 1713479700 | 37.62 | -2.55 | -6.35 | 40.1 | 40.17 | 37.51 | 845253 |
| 1713393300 | 40.17 | -1 | -2.43 | 41.4 | 41.445 | 39.81 | 496442 |
| 1713306900 | 41.17 | -0.34 | -0.82 | 41.36 | 42.0514 | 40.81 | 404934 |
| 1713220500 | 41.51 | -0.46 | -1.10 | 41.92 | 42.68 | 40.97 | 339863 |
| 1712961300 | 41.97 | -1.49 | -3.43 | 43.3 | 43.8353 | 41.29 | 400736 |
| 1712874900 | 43.46 | 1.16 | 2.74 | 42.67 | 43.6 | 42.2 | 533839 |
| 1712788500 | 42.3 | -0.27 | -0.63 | 41.34 | 42.415 | 41.09 | 532593 |
| 1712702100 | 42.57 | 0.58 | 1.38 | 42.11 | 42.71 | 41.7 | 579379 |
| 1712615700 | 41.99 | -0.52 | -1.22 | 43.02 | 43.1 | 41.43 | 477589 |
| 1712356500 | 42.51 | 1.11 | 2.68 | 41.4 | 42.65 | 40.7 | 386130 |
| 1712270100 | 41.4 | -0.75 | -1.78 | 42.43 | 43.03 | 41.21 | 396605 |
| 1712183700 | 42.15 | 0.65 | 1.57 | 41.29 | 42.16 | 40.77 | 482759 |
| 1712097300 | 41.5 | -1.02 | -2.40 | 42 | 42.715 | 41.35 | 661615 |
| 1712010900 | 42.52 | -1.36 | -3.10 | 43.84 | 44.25 | 42.37 | 636456 |
| 1711665300 | 43.88 | 0.57 | 1.32 | 43.53 | 44.17 | 42.84 | 729125 |
| 1711578900 | 43.31 | 0.8 | 1.88 | 42.9 | 43.55 | 42.54 | 634562 |
| 1711492500 | 42.51 | 0.2 | 0.47 | 42.79 | 43.23 | 42.13 | 695743 |
| 1711406100 | 42.31 | -0.72 | -1.67 | 43.03 | 43.685 | 42.215 | 670364 |
| 1711146900 | 43.03 | -2.6 | -5.70 | 45.32 | 45.32 | 42.99 | 582968 |
| 1711060500 | 45.63 | 0.82 | 1.83 | 45.59 | 46.4 | 45.23 | 967557 |
| 1710974100 | 44.81 | 0.5 | 1.13 | 44.02 | 44.89 | 42.71 | 633630 |
| 1710887700 | 44.31 | 0.85 | 1.96 | 43.35 | 45.3 | 42.8301 | 704688 |
| 1710801300 | 43.46 | -0.84 | -1.90 | 43.9 | 44.44 | 43.21 | 889037 |
| 1710542100 | 44.3 | -0.5 | -1.12 | 44.63 | 45.41 | 43.84 | 2110469 |
| 1710455700 | 44.8 | -0.91 | -1.99 | 45.31 | 45.925 | 43.96 | 888585 |
| 1710369300 | 45.71 | 0.95 | 2.12 | 44.78 | 45.77 | 44.38 | 535234 |
| 1710282900 | 44.76 | 1.18 | 2.71 | 43.58 | 46.0725 | 43 | 597520 |
| 1710196500 | 43.58 | -1.98 | -4.35 | 45.41 | 45.66 | 43.44 | 677259 |
| 1709940900 | 45.56 | 0.33 | 0.73 | 46.27 | 47.4399 | 45 | 505658 |
| 1709854500 | 45.23 | -1.13 | -2.44 | 46.59 | 46.99 | 45.18 | 813815 |
| 1709768100 | 46.36 | 1.53 | 3.41 | 45.56 | 47.72 | 45.29 | 534786 |
| 1709681700 | 44.83 | -1.94 | -4.15 | 46.47 | 46.94 | 44.66 | 668289 |
| 1709595300 | 46.77 | 0.55 | 1.19 | 46.46 | 47.37 | 45.97 | 551989 |
| 1709336100 | 46.22 | 1.52 | 3.40 | 44.63 | 46.9698 | 44.63 | 742456 |
| 1709249700 | 44.7 | 0.13 | 0.29 | 45.26 | 45.635 | 44.57 | 1150508 |
| 1709163300 | 44.57 | -0.84 | -1.85 | 44.81 | 45.38 | 44.27 | 787798 |
| 1709076900 | 45.41 | -0.77 | -1.67 | 46.1 | 46.495 | 44.33 | 919283 |
| 1708990500 | 46.18 | 0.3 | 0.65 | 45.77 | 46.95 | 45.52 | 654190 |
| 1708731300 | 45.88 | 1.33 | 2.99 | 44.89 | 46.55 | 44.595 | 768336 |
| 1708644900 | 44.55 | 0.26 | 0.59 | 44.59 | 45.675 | 44.13 | 852695 |
| 1708558500 | 44.29 | 0.28 | 0.64 | 44.48 | 44.89 | 43.47 | 714232 |
| 1708472100 | 44.01 | -3.12 | -6.62 | 46.62 | 47.195 | 42.8244 | 674467 |
| 1708126500 | 47.13 | 0.69 | 1.49 | 46.22 | 47.435 | 46.1 | 568032 |
| 1708040100 | 46.44 | -0.14 | -0.30 | 46.69 | 47.735 | 46.38 | 801303 |
| 1707953700 | 46.58 | 1.83 | 4.09 | 45.32 | 46.66 | 44.85 | 615223 |
| 1707867300 | 44.75 | -1.73 | -3.72 | 45.04 | 45.965 | 44.44 | 829823 |
| 1707780900 | 46.48 | 0.59 | 1.29 | 45.96 | 46.86 | 45.42 | 724420 |
| 1707521700 | 45.89 | 1.09 | 2.43 | 45.6 | 46.41 | 44.6301 | 757773 |
| 1707435300 | 44.8 | 1.29 | 2.96 | 43.41 | 45.36 | 42.91 | 959912 |
| 1707348900 | 43.51 | 0.33 | 0.76 | 43.2 | 43.94 | 42.3901 | 734507 |
| 1707262500 | 43.18 | -0.41 | -0.94 | 43.39 | 43.71 | 42.68 | 1029416 |
| 1707176100 | 43.59 | -0.74 | -1.67 | 43.9 | 44.13 | 42.825 | 956716 |
| 1706916900 | 44.33 | -0.2 | -0.45 | 43.9 | 44.95 | 43.32 | 659141 |
| 1706830500 | 44.53 | 1 | 2.30 | 43.66 | 45 | 43.3 | 911499 |
| 1706744100 | 43.53 | 0.26 | 0.60 | 43.11 | 44.27 | 42.96 | 560622 |
| 1706657700 | 43.27 | -0.95 | -2.15 | 44.18 | 44.18 | 42.3 | 569472 |
| 1706571300 | 44.22 | 2.03 | 4.81 | 42.19 | 44.27 | 42.07 | 653736 |
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
