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 | 4.73 | 11.9083585096 | 39.72 | 44.725 | 38.7 | 167432 | 41.18739727 | CS |
| 4 | 3.01 | 7.26351351351 | 41.44 | 44.725 | 38.03 | 133371 | 40.74388216 | CS |
| 12 | 1.5 | 3.4924330617 | 42.95 | 52.96 | 38.03 | 173819 | 43.65366922 | CS |
| 26 | 16.02 | 56.3489271896 | 28.43 | 52.96 | 27.45 | 163454 | 41.28611996 | CS |
| 52 | 28.53 | 179.208542714 | 15.92 | 52.96 | 15.83 | 183791 | 33.97705721 | CS |
| 156 | 33.81 | 317.763157895 | 10.64 | 52.96 | 4.9 | 92163 | 25.95809517 | CS |
| 260 | 36.19 | 438.13559322 | 8.26 | 52.96 | 2.37 | 92345 | 18.9641365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 44.45 | 1.58 | 3.69 | 43.05 | 44.725 | 43 | 151681 |
| 1714084500 | 42.87 | 0.36 | 0.85 | 41.03 | 43.1 | 41.03 | 222047 |
| 1713998100 | 42.51 | 0.3 | 0.71 | 42.25 | 42.99 | 41.96 | 119683 |
| 1713911700 | 42.21 | 2.44 | 6.14 | 39.63 | 42.3 | 39.63 | 117837 |
| 1713825300 | 39.77 | 0.46 | 1.17 | 39.52 | 40.21 | 38.865 | 76448 |
| 1713566100 | 39.31 | -0.71 | -1.77 | 39.72 | 40.73 | 38.7 | 295157 |
| 1713479700 | 40.02 | 0.7 | 1.78 | 39.29 | 41.55 | 39.2821 | 114620 |
| 1713393300 | 39.32 | 0.02 | 0.05 | 40.02 | 40.64 | 39.26 | 173650 |
| 1713306900 | 39.3 | 0.28 | 0.72 | 38.75 | 39.685 | 38.4801 | 64433 |
| 1713220500 | 39.02 | -0.51 | -1.29 | 39.03 | 40.2 | 38.92 | 90600 |
| 1712961300 | 39.53 | -1.11 | -2.73 | 40.29 | 41.17 | 39.33 | 101498 |
| 1712874900 | 40.64 | 1.04 | 2.63 | 39.51 | 40.67 | 39.2227 | 91220 |
| 1712788500 | 39.6 | -1.31 | -3.20 | 39.61 | 40.68 | 38.77 | 144038 |
| 1712702100 | 40.91 | -0.15 | -0.37 | 41 | 41.32 | 39.7 | 147276 |
| 1712615700 | 41.06 | -1.99 | -4.62 | 43.14 | 43.14 | 40.7825 | 252411 |
| 1712356500 | 43.05 | 2.45 | 6.03 | 41.36 | 43.7 | 41.36 | 139072 |
| 1712270100 | 40.6 | -0.87 | -2.10 | 42.02 | 42.3854 | 40.59 | 73925 |
| 1712183700 | 41.47 | 0.96 | 2.37 | 39.98 | 41.725 | 39.97 | 80441 |
| 1712097300 | 40.51 | -0.93 | -2.24 | 41.01 | 41.01 | 39.79 | 88250 |
| 1712010900 | 41.44 | 0.02 | 0.05 | 41.44 | 42.7299 | 41.43 | 107138 |
| 1711665300 | 41.42 | -0.19 | -0.46 | 41.61 | 42.3704 | 40.8572 | 229524 |
| 1711578900 | 41.61 | -0.76 | -1.79 | 42.67 | 43.06 | 40.6 | 196332 |
| 1711492500 | 42.37 | 0.08 | 0.19 | 42.22 | 42.9133 | 41.81 | 154778 |
| 1711406100 | 42.29 | -0.77 | -1.79 | 43.4 | 43.4 | 41.97 | 87860 |
| 1711146900 | 43.06 | -1.37 | -3.08 | 43.99 | 44.5203 | 43.05 | 112483 |
| 1711060500 | 44.43 | 0.49 | 1.12 | 44.24 | 44.85 | 43.32 | 137642 |
| 1710974100 | 43.94 | 2.22 | 5.32 | 41.75 | 44.32 | 41.35 | 155849 |
| 1710887700 | 41.72 | -0.57 | -1.35 | 41.75 | 42.265 | 39.8501 | 162485 |
| 1710801300 | 42.29 | 1.04 | 2.52 | 41.99 | 43.865 | 41.43 | 257738 |
| 1710542100 | 41.25 | -0.42 | -1.01 | 41.74 | 43.33 | 41 | 634336 |
| 1710455700 | 41.67 | -8.09 | -16.26 | 45.51 | 46.47 | 39.56 | 1060961 |
| 1710369300 | 49.76 | 0.14 | 0.28 | 50.5 | 51 | 48.47 | 231727 |
| 1710282900 | 49.62 | 0.77 | 1.58 | 49.04 | 50.5693 | 48.74 | 211008 |
| 1710196500 | 48.85 | -2.39 | -4.66 | 50.98 | 50.98 | 47.5414 | 143360 |
| 1709940900 | 51.24 | 1.62 | 3.26 | 50.29 | 52.645 | 50.29 | 105739 |
| 1709854500 | 49.62 | 0.92 | 1.89 | 49.41 | 50.41 | 48.73 | 165261 |
| 1709768100 | 48.7 | -3.06 | -5.91 | 52.09 | 52.19 | 48.2601 | 230526 |
| 1709681700 | 51.76 | -0.09 | -0.17 | 51.85 | 52.96 | 50.7501 | 295679 |
| 1709595300 | 51.85 | 0.87 | 1.71 | 51.74 | 52.9099 | 50.67 | 173114 |
| 1709336100 | 50.98 | 1.74 | 3.53 | 49.61 | 51.26 | 48.8201 | 138311 |
| 1709249700 | 49.24 | 1 | 2.07 | 49.37 | 50.44 | 48.8175 | 130396 |
| 1709163300 | 48.24 | 0.52 | 1.09 | 47.15 | 49.56 | 47.09 | 265288 |
| 1709076900 | 47.72 | 1.72 | 3.74 | 46.1 | 47.9 | 46.1 | 156556 |
| 1708990500 | 46 | 3.81 | 9.03 | 42.58 | 46.55 | 42.3267 | 193659 |
| 1708731300 | 42.19 | 1.74 | 4.30 | 40.05 | 42.4554 | 39.9826 | 197082 |
| 1708644900 | 40.45 | -0.97 | -2.34 | 41.89 | 42.1276 | 40.36 | 125377 |
| 1708558500 | 41.42 | -1.01 | -2.38 | 42.08 | 42.09 | 40.56 | 124584 |
| 1708472100 | 42.43 | -2.05 | -4.61 | 43.65 | 43.65 | 42.073 | 142284 |
| 1708126500 | 44.48 | -0.74 | -1.64 | 44.68 | 45.6 | 43.2769 | 77663 |
| 1708040100 | 45.22 | 0.45 | 1.01 | 45.2 | 45.91 | 44.02 | 107946 |
| 1707953700 | 44.77 | 2.6 | 6.17 | 42.6 | 44.77 | 42.42 | 88965 |
| 1707867300 | 42.17 | -2.34 | -5.26 | 42.9 | 43.22 | 41.09 | 221394 |
| 1707780900 | 44.51 | -0.3 | -0.67 | 44.82 | 45.357 | 44.22 | 130312 |
| 1707521700 | 44.81 | 1.91 | 4.45 | 42.93 | 44.97 | 42.93 | 111053 |
| 1707435300 | 42.9 | 0.56 | 1.32 | 42.15 | 43.81 | 42.14 | 81508 |
| 1707348900 | 42.34 | -0.22 | -0.52 | 42.71 | 42.755 | 42.02 | 111040 |
| 1707262500 | 42.56 | -0.11 | -0.26 | 42.53 | 42.82 | 41.72 | 123057 |
| 1707176100 | 42.67 | -0.71 | -1.64 | 43.21 | 43.35 | 42.55 | 84959 |
| 1706916900 | 43.38 | 0.09 | 0.21 | 42.95 | 43.6 | 42.1 | 158164 |
| 1706830500 | 43.29 | 0.29 | 0.67 | 43.29 | 44.04 | 42.7 | 91179 |
| 1706744100 | 43 | 0.16 | 0.37 | 42.84 | 44.125 | 42.2536 | 158071 |
| 1706657700 | 42.84 | 0.13 | 0.30 | 42.5 | 43.52 | 42.285 | 128936 |
| 1706571300 | 42.71 | 0.5 | 1.18 | 41.82 | 42.99 | 41.21 | 115443 |
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
