We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 46.85 | 0.16 | 0.34 | 46.98 | 47.14 | 46.61 | 5673076 |
| 1713393600 | 46.69 | 0.22 | 0.47 | 46.93 | 47.0473 | 46.455 | 4907110 |
| 1713307200 | 46.47 | -0.24 | -0.51 | 46.64 | 46.705 | 46.47 | 2911908 |
| 1713220800 | 46.71 | -0.05 | -0.11 | 47.03 | 47.13 | 46.64 | 2546679 |
| 1712961600 | 46.76 | -0.89 | -1.87 | 47.4 | 47.45 | 46.75 | 3179374 |
| 1712875200 | 47.65 | -0.09 | -0.19 | 48.04 | 48.09 | 47.575 | 2637843 |
| 1712788800 | 47.74 | -0.66 | -1.36 | 48.19 | 48.19 | 47.66 | 2926874 |
| 1712702400 | 48.4 | 0.22 | 0.46 | 48.48 | 48.57 | 48.23 | 2997647 |
| 1712616000 | 48.18 | -0.26 | -0.54 | 48.26 | 48.39 | 48.155 | 2446617 |
| 1712356800 | 48.44 | -0.28 | -0.57 | 48.48 | 48.5 | 48.245 | 2242530 |
| 1712270400 | 48.72 | -0.18 | -0.37 | 49.14 | 49.205 | 48.65 | 2085176 |
| 1712184000 | 48.9 | -0.45 | -0.91 | 49.32 | 49.34 | 48.87 | 2054952 |
| 1712097600 | 49.35 | -0.5 | -1.00 | 49.47 | 49.54 | 49.295 | 2660506 |
| 1712011200 | 49.85 | -0.34 | -0.68 | 50.18 | 50.18 | 49.59 | 1200970 |
| 1711665600 | 50.19 | 0.05 | 0.10 | 49.99 | 50.24 | 49.95 | 1290275 |
| 1711579200 | 50.14 | 0.51 | 1.03 | 49.55 | 50.14 | 49.53 | 2287992 |
| 1711492800 | 49.63 | -0.01 | -0.02 | 50.11 | 50.195 | 49.63 | 3464211 |
| 1711406400 | 49.64 | -0.35 | -0.70 | 50.11 | 50.21 | 49.585 | 3977563 |
| 1711147200 | 49.99 | 0.53 | 1.07 | 49.96 | 50.275 | 49.92 | 2356709 |
| 1711060800 | 49.46 | 0.02 | 0.04 | 49.44 | 49.585 | 49.35 | 2515387 |
| 1710974400 | 49.44 | -0.42 | -0.84 | 49.39 | 49.49 | 49.105 | 2074850 |
| 1710888000 | 49.86 | 1.34 | 2.76 | 49.93 | 50.04 | 49.715 | 4792010 |
| 1710801600 | 48.52 | -0.42 | -0.86 | 48.67 | 48.745 | 48.42 | 1933693 |
| 1710542400 | 48.94 | -0.34 | -0.69 | 49.17 | 49.25 | 48.88 | 2246145 |
| 1710456000 | 49.28 | -0.48 | -0.96 | 49.82 | 49.82 | 49.18 | 2770008 |
| 1710369600 | 49.76 | 0.11 | 0.22 | 49.81 | 49.945 | 49.685 | 2218166 |
| 1710283200 | 49.65 | 0.29 | 0.59 | 49.49 | 49.745 | 49.41 | 3501797 |
| 1710196800 | 49.36 | 0.18 | 0.37 | 49.3 | 49.43 | 49.12 | 2488112 |
| 1709941200 | 49.18 | 0.2 | 0.41 | 49.17 | 49.32 | 49.06 | 3754293 |
| 1709854800 | 48.98 | -0.04 | -0.08 | 48.97 | 49.06 | 48.865 | 2672395 |
| 1709768400 | 49.02 | -0.02 | -0.04 | 49.13 | 49.2499 | 48.99 | 2378891 |
| 1709682000 | 49.04 | -0.1 | -0.20 | 49.15 | 49.3 | 49 | 1429236 |
| 1709595600 | 49.14 | -0.01 | -0.02 | 49 | 49.17 | 48.99 | 1470878 |
| 1709336400 | 49.15 | 0.18 | 0.37 | 48.93 | 49.18 | 48.66 | 2345786 |
| 1709250000 | 48.97 | -0.1 | -0.20 | 49.14 | 49.16 | 48.85 | 1891629 |
| 1709163600 | 49.07 | -0.54 | -1.09 | 48.97 | 49.24 | 48.93 | 1697392 |
| 1709077200 | 49.61 | -0.86 | -1.70 | 49.56 | 49.755 | 49.34 | 2328577 |
| 1708990800 | 50.47 | -0.19 | -0.38 | 50.74 | 50.77 | 50.432 | 1692200 |
| 1708731600 | 50.66 | -0.06 | -0.12 | 50.71 | 50.8299 | 50.595 | 1945342 |
| 1708645200 | 50.72 | -0.5 | -0.98 | 50.41 | 50.755 | 50.2106 | 2450138 |
| 1708558800 | 51.22 | 0.18 | 0.35 | 51.08 | 51.24 | 51.0301 | 2322131 |
| 1708472400 | 51.04 | 0.34 | 0.67 | 51.06 | 51.425 | 50.99 | 2280468 |
| 1708126800 | 50.7 | 0.61 | 1.22 | 50.55 | 50.85 | 50.375 | 3484059 |
| 1708040400 | 50.09 | 0.05 | 0.10 | 50.14 | 50.32 | 49.99 | 2180499 |
| 1707954000 | 50.04 | -0.06 | -0.12 | 50.28 | 50.29 | 49.7852 | 2177140 |
| 1707867600 | 50.1 | -0.49 | -0.97 | 50.5 | 50.565 | 49.975 | 3113184 |
| 1707781200 | 50.59 | -0.02 | -0.04 | 50.3 | 50.61 | 50.195 | 2076566 |
| 1707522000 | 50.61 | -0.07 | -0.14 | 50.57 | 50.695 | 50.325 | 2782998 |
| 1707435600 | 50.68 | 1.78 | 3.64 | 51.03 | 51.245 | 50.465 | 4881948 |
| 1707349200 | 48.9 | -0.97 | -1.95 | 49.4 | 49.49 | 48.85 | 4365278 |
| 1707262800 | 49.87 | 0.62 | 1.26 | 49.53 | 49.925 | 49.48 | 3399181 |
| 1707176400 | 49.25 | 0.16 | 0.33 | 49.09 | 49.315 | 48.9013 | 2672496 |
| 1706917200 | 49.09 | -0.42 | -0.85 | 49.12 | 49.26 | 48.78 | 2672145 |
| 1706830800 | 49.51 | 0.82 | 1.68 | 48.68 | 49.51 | 48.54 | 2103543 |
| 1706744400 | 48.69 | -0.35 | -0.71 | 49.29 | 49.3688 | 48.56 | 2205169 |
| 1706658000 | 49.04 | 0.28 | 0.57 | 49.05 | 49.115 | 48.81 | 4020381 |
| 1706571600 | 48.76 | 0.39 | 0.81 | 48.4 | 48.78 | 48.33 | 2897857 |
| 1706312400 | 48.37 | 0.75 | 1.57 | 48.49 | 48.63 | 48.315 | 6184942 |
| 1706226000 | 47.62 | 0.51 | 1.08 | 47.24 | 47.64 | 47.08 | 5683053 |
| 1706139600 | 47.11 | -0.36 | -0.76 | 47.6 | 47.63 | 47.11 | 2504136 |
| 1706053200 | 47.47 | 0.48 | 1.02 | 47.26 | 47.575 | 47.24 | 2828293 |
| 1705966800 | 46.99 | -0.18 | -0.38 | 47.12 | 47.1851 | 46.915 | 2629770 |
| 1705707600 | 47.17 | -0.01 | -0.02 | 47.07 | 47.265 | 46.78 | 2215372 |
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
