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 | 2.86 | 6.57925005751 | 43.47 | 47.14 | 43.47 | 48207 | 46.13965669 | CS |
| 4 | -4.07 | -8.0753968254 | 50.4 | 50.4 | 43.09 | 48988 | 45.63544809 | CS |
| 12 | -1.68 | -3.49927098521 | 48.01 | 51.7699 | 43.09 | 55011 | 47.91788711 | CS |
| 26 | -2.05 | -4.23728813559 | 48.38 | 65.54 | 43.09 | 57167 | 52.48024313 | CS |
| 52 | -11.28 | -19.5799340392 | 57.61 | 65.54 | 43.09 | 50126 | 53.1204891 | CS |
| 156 | -34.01 | -42.3325865073 | 80.34 | 86.42 | 43.09 | 39416 | 66.64291119 | CS |
| 260 | -31.09 | -40.1575820201 | 77.42 | 93.66 | 43.09 | 41942 | 70.13245738 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 46.33 | 0.48 | 1.05 | 45.23 | 46.35 | 42.71 | 38389 |
| 1714084200 | 45.85 | -0.7 | -1.50 | 46.09 | 46.205 | 45.09 | 35612 |
| 1713997800 | 46.55 | -0.1 | -0.21 | 46.37 | 46.63 | 45.7 | 38668 |
| 1713911400 | 46.65 | 0.38 | 0.82 | 46.41 | 47.14 | 46.28 | 41492 |
| 1713825000 | 46.27 | 0.55 | 1.20 | 45.69 | 46.4857 | 45.59 | 46981 |
| 1713565800 | 45.72 | 2.03 | 4.65 | 43.47 | 45.72 | 43.47 | 78280 |
| 1713479400 | 43.69 | 0.18 | 0.41 | 43.9 | 44.01 | 43.39 | 56091 |
| 1713393000 | 43.51 | -0.23 | -0.53 | 44.12 | 44.392 | 43.51 | 42828 |
| 1713306600 | 43.74 | -0.48 | -1.09 | 44.32 | 44.41 | 43.515 | 63634 |
| 1713220200 | 44.22 | -0.11 | -0.25 | 44.33 | 44.43 | 43.69 | 76651 |
| 1712961000 | 44.33 | 0.29 | 0.66 | 43.85 | 44.34 | 43.61 | 38063 |
| 1712874600 | 44.04 | -0.1 | -0.23 | 44.78 | 44.78 | 43.09 | 55638 |
| 1712788200 | 44.14 | -3.63 | -7.60 | 46.67 | 46.67 | 43.68 | 83049 |
| 1712701800 | 47.77 | 0.29 | 0.61 | 47.58 | 48.29 | 47.58 | 27543 |
| 1712615400 | 47.48 | 0.63 | 1.34 | 47.13 | 47.75 | 47.04 | 26529 |
| 1712356200 | 46.85 | -0.6 | -1.26 | 47.25 | 47.335 | 46.5601 | 35139 |
| 1712269800 | 47.45 | -0.52 | -1.08 | 48.11 | 48.6 | 47.19 | 47774 |
| 1712183400 | 47.97 | 0.29 | 0.61 | 47.87 | 48.1 | 47.51 | 34527 |
| 1712097000 | 47.68 | -1.22 | -2.49 | 48.2 | 48.22 | 47.49 | 66555 |
| 1712010600 | 48.9 | -1.39 | -2.76 | 50.4 | 50.4 | 48.54 | 35720 |
| 1711665000 | 50.29 | 0.65 | 1.31 | 49.48 | 50.5 | 49.07 | 56595 |
| 1711578600 | 49.64 | 2.02 | 4.24 | 48.36 | 49.85 | 48.23 | 41660 |
| 1711492200 | 47.62 | -0.18 | -0.38 | 48.07 | 48.195 | 47.525 | 52181 |
| 1711405800 | 47.8 | -0.06 | -0.13 | 47.64 | 48.6 | 47.5 | 21751 |
| 1711146600 | 47.86 | -1.25 | -2.55 | 48.7 | 49.17 | 47.57 | 32942 |
| 1711060200 | 49.11 | 0.38 | 0.78 | 48.95 | 49.5 | 48.4475 | 54726 |
| 1710973800 | 48.73 | 2.1 | 4.50 | 46.65 | 48.95 | 46.31 | 51080 |
| 1710887400 | 46.63 | -0.34 | -0.72 | 47.11 | 47.5 | 46.59 | 47251 |
| 1710801000 | 46.97 | -1.45 | -2.99 | 48.33 | 48.33 | 46.84 | 53154 |
| 1710541800 | 48.42 | 0.94 | 1.98 | 47.43 | 48.79 | 47.43 | 238142 |
| 1710455400 | 47.48 | -1.46 | -2.98 | 48.84 | 49.16 | 47.18 | 56348 |
| 1710369000 | 48.94 | -0.26 | -0.53 | 49.07 | 49.93 | 48.81 | 32497 |
| 1710282600 | 49.2 | -0.95 | -1.89 | 50.31 | 50.4599 | 49.06 | 37339 |
| 1710196200 | 50.15 | -0.06 | -0.12 | 50.16 | 50.54 | 49.655 | 37435 |
| 1709940600 | 50.21 | 0.6 | 1.21 | 50.01 | 50.47 | 49.64 | 36770 |
| 1709854200 | 49.61 | -0.07 | -0.14 | 50.19 | 50.53 | 49.57 | 30238 |
| 1709767800 | 49.68 | 0.43 | 0.87 | 49.57 | 50.16 | 48.05 | 52617 |
| 1709681400 | 49.25 | 1.56 | 3.27 | 47.65 | 50.095 | 47.65 | 51971 |
| 1709595000 | 47.69 | -0.83 | -1.71 | 48.69 | 49.27 | 47.68 | 35492 |
| 1709335800 | 48.52 | 0.36 | 0.75 | 47.7 | 48.84 | 47.3 | 76009 |
| 1709249400 | 48.16 | 0.63 | 1.33 | 48 | 48.9128 | 47.6871 | 38202 |
| 1709163000 | 47.53 | -0.21 | -0.44 | 47.51 | 48.27 | 47.45 | 56281 |
| 1709076600 | 47.74 | -0.27 | -0.56 | 47.68 | 48.62 | 47.645 | 45125 |
| 1708990200 | 48.01 | -0.79 | -1.62 | 48.49 | 48.73 | 47.26 | 45752 |
| 1708731000 | 48.8 | 0.38 | 0.78 | 48.61 | 48.85 | 48.01 | 36913 |
| 1708644600 | 48.42 | -1.27 | -2.56 | 49.75 | 49.9037 | 48.35 | 43799 |
| 1708558200 | 49.69 | -0.55 | -1.09 | 50.29 | 50.43 | 49.6 | 45124 |
| 1708471800 | 50.24 | -1 | -1.95 | 50.48 | 51.36 | 49.755 | 46393 |
| 1708126200 | 51.24 | 0.28 | 0.55 | 50.65 | 51.7699 | 49.8875 | 76112 |
| 1708039800 | 50.96 | 2.46 | 5.07 | 48.78 | 51.0075 | 48.78 | 47267 |
| 1707953400 | 48.5 | 0.77 | 1.61 | 48.71 | 48.99 | 47.61 | 33195 |
| 1707867000 | 47.73 | -3.38 | -6.61 | 49.41 | 49.41 | 47.25 | 87202 |
| 1707780600 | 51.11 | 1.32 | 2.65 | 49.7 | 51.5 | 49.7 | 50701 |
| 1707521400 | 49.79 | 1.38 | 2.85 | 48.36 | 50.005 | 48.0301 | 75879 |
| 1707435000 | 48.41 | -0.25 | -0.51 | 47.7 | 48.805 | 47.56 | 67965 |
| 1707348600 | 48.66 | -1.54 | -3.07 | 50.25 | 50.25 | 48.26 | 85208 |
| 1707262200 | 50.2 | 1.67 | 3.44 | 48.45 | 50.21 | 48.45 | 87694 |
| 1707175800 | 48.53 | -0.03 | -0.06 | 48.09 | 48.79 | 47.81 | 96345 |
| 1706916600 | 48.56 | -0.44 | -0.90 | 48.01 | 49.1 | 48 | 98480 |
| 1706830200 | 49 | -0.39 | -0.79 | 49.94 | 50.41 | 47.69 | 127257 |
| 1706743800 | 49.39 | -4.31 | -8.03 | 52.64 | 53.16 | 49.39 | 134341 |
| 1706657400 | 53.7 | -0.93 | -1.70 | 54.03 | 54.41 | 53.165 | 60048 |
| 1706571000 | 54.63 | 0.79 | 1.47 | 54.12 | 54.79 | 53.555 | 57061 |
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
