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 | 0 | 0 | 44 | 44.99 | 44 | 252 | 44.24849206 | CS |
| 4 | -1.2 | -2.65486725664 | 45.2 | 45.5 | 43.9 | 237 | 44.57084741 | CS |
| 12 | -7.59 | -14.7121535181 | 51.59 | 51.59 | 43.9 | 370 | 47.91815217 | CS |
| 26 | -1.07 | -2.37408475704 | 45.07 | 52.13 | 42.44 | 529 | 47.80020782 | CS |
| 52 | 0 | 0 | 44 | 52.13 | 39.41 | 535 | 44.84079878 | CS |
| 156 | 13.02 | 42.0271142673 | 30.98 | 52.13 | 25 | 808 | 37.60572197 | CS |
| 260 | 20.5 | 87.2340425532 | 23.5 | 52.13 | 15.26 | 817 | 32.75492988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717191600 | 44 | -0.31 | -0.70 | 44 | 44 | 44 | 100 |
| 1717105200 | 44.31 | 0 | 0.00 | 44.31 | 44.31 | 44.31 | 0 |
| 1717018800 | 44.31 | 0 | 0.00 | 44.31 | 44.31 | 44.31 | 0 |
| 1716932400 | 44.31 | 0.31 | 0.70 | 44.99 | 44.99 | 44.31 | 404 |
| 1716846000 | 44 | 0.1 | 0.23 | 44 | 44 | 44 | 100 |
| 1716586800 | 43.9 | 0 | 0.00 | 43.9 | 43.9 | 43.9 | 0 |
| 1716500400 | 43.9 | -0.11 | -0.25 | 44.75 | 44.75 | 43.9 | 551 |
| 1716414000 | 44.01 | -0.59 | -1.32 | 44.01 | 44.01 | 44.01 | 217 |
| 1716327600 | 44.6 | -0.4 | -0.89 | 45.02 | 45.02 | 44.6 | 451 |
| 1715982000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 6 |
| 1715895600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1715809200 | 45 | 0 | 0.00 | 43.9 | 45 | 43.9 | 345 |
| 1715722800 | 45 | 0.49 | 1.10 | 45 | 45 | 45 | 100 |
| 1715636400 | 44.51 | 0 | 0.00 | 44.51 | 44.51 | 44.51 | 2 |
| 1715377200 | 44.51 | -0.99 | -2.18 | 44.51 | 44.51 | 44.51 | 100 |
| 1715290800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1715204400 | 45.5 | 1.5 | 3.41 | 45.5 | 45.5 | 45.5 | 510 |
| 1715118000 | 44 | -0.26 | -0.59 | 44 | 44 | 44 | 100 |
| 1715031600 | 44.26 | -0.74 | -1.64 | 45 | 45 | 44.26 | 200 |
| 1714772400 | 45 | -0.7 | -1.53 | 45.2 | 45.2 | 45 | 230 |
| 1714686000 | 45.7 | -0.05 | -0.11 | 45.8 | 45.8 | 45.7 | 240 |
| 1714599600 | 45.75 | -0.51 | -1.10 | 45.75 | 45.75 | 45.75 | 120 |
| 1714513200 | 46.26 | 0 | 0.00 | 46.26 | 46.26 | 46.26 | 13 |
| 1714426800 | 46.26 | -0.74 | -1.57 | 46.26 | 46.26 | 46.26 | 100 |
| 1714167600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1714081200 | 47 | -1.24 | -2.57 | 47.65 | 47.65 | 47 | 1100 |
| 1713994800 | 48.24 | -0.59 | -1.21 | 48.24 | 48.24 | 48.24 | 300 |
| 1713908400 | 48.83 | 2.33 | 5.01 | 46.5 | 48.83 | 46.5 | 1400 |
| 1713822000 | 46.5 | -0.31 | -0.66 | 46.5 | 46.5 | 46.5 | 300 |
| 1713562800 | 46.81 | -0.71 | -1.49 | 46.9 | 46.9 | 46.81 | 200 |
| 1713476400 | 47.52 | -0.48 | -1.00 | 47.52 | 47.52 | 47.52 | 200 |
| 1713390000 | 48 | -0.4 | -0.83 | 48 | 48 | 48 | 175 |
| 1713303600 | 48.4 | -0.6 | -1.22 | 48.4 | 48.4 | 48.4 | 100 |
| 1713217200 | 49 | 0.55 | 1.14 | 49 | 49 | 49 | 202 |
| 1712958000 | 48.45 | -1.05 | -2.12 | 49.05 | 49.05 | 48.45 | 250 |
| 1712871600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1712785200 | 49.5 | 0.45 | 0.92 | 49.5 | 49.5 | 49.5 | 1600 |
| 1712698800 | 49.05 | 0 | 0.00 | 49.05 | 49.05 | 49.05 | 15 |
| 1712612400 | 49.05 | 0 | 0.00 | 49.05 | 49.05 | 49.05 | 0 |
| 1712353200 | 49.05 | -0.15 | -0.30 | 49 | 49.05 | 49 | 800 |
| 1712266800 | 49.2 | -0.6 | -1.20 | 49.2 | 49.2 | 49.2 | 100 |
| 1712180400 | 49.8 | 0 | 0.00 | 49.8 | 49.8 | 49.8 | 0 |
| 1712094000 | 49.8 | 1.55 | 3.21 | 47.9 | 49.8 | 47.9 | 3200 |
| 1712007600 | 48.25 | 0.75 | 1.58 | 48.25 | 48.25 | 48.25 | 100 |
| 1711662000 | 47.5 | 0.14 | 0.30 | 47.5 | 47.5 | 47.5 | 1100 |
| 1711575600 | 47.36 | -0.74 | -1.54 | 47.71 | 47.71 | 47.36 | 400 |
| 1711489200 | 48.1 | -0.25 | -0.52 | 48.3 | 48.3 | 48.1 | 400 |
| 1711402800 | 48.35 | 0.35 | 0.73 | 48.35 | 48.35 | 48.35 | 101 |
| 1711143600 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1711057200 | 48 | 0 | 0.00 | 48 | 48 | 48 | 100 |
| 1710970800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 100 |
| 1710884400 | 48 | -0.3 | -0.62 | 48 | 48 | 48 | 100 |
| 1710798000 | 48.3 | -1.61 | -3.23 | 49.51 | 49.51 | 48.3 | 601 |
| 1710538800 | 49.91 | -0.11 | -0.22 | 49.91 | 49.91 | 49.91 | 100 |
| 1710452400 | 50.02 | -0.48 | -0.95 | 50.35 | 50.35 | 50.02 | 220 |
| 1710366000 | 50.5 | -0.2 | -0.39 | 50.5 | 50.5 | 50.5 | 100 |
| 1710279600 | 50.7 | 0.35 | 0.70 | 50.7 | 50.7 | 50.7 | 203 |
| 1710193200 | 50.35 | -1.24 | -2.40 | 50.99 | 50.99 | 50.35 | 200 |
| 1709937600 | 51.59 | -0.01 | -0.02 | 51.59 | 51.59 | 51.59 | 200 |
| 1709851200 | 51.6 | 0.6 | 1.18 | 51.6 | 51.6 | 51.6 | 100 |
| 1709764800 | 51 | -0.6 | -1.16 | 51 | 51 | 51 | 100 |
| 1709678400 | 51.6 | 0.6 | 1.18 | 51 | 51.6 | 50.75 | 7100 |
| 1709592000 | 51 | 0 | 0.00 | 50.44 | 51 | 50.44 | 1800 |
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
