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 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167600 | 43.22 | 0.39 | 0.91 | 42.94 | 43.37 | 42.85 | 215374 |
| 1714081200 | 42.83 | -0.17 | -0.40 | 42.46 | 42.94 | 42 | 344248 |
| 1713994800 | 43 | -0.04 | -0.09 | 42.9 | 43.14 | 42.75 | 284015 |
| 1713908400 | 43.04 | -0.19 | -0.44 | 43.48 | 43.77 | 42.98 | 773782 |
| 1713822000 | 43.23 | 0.56 | 1.31 | 42.75 | 43.76 | 42.75 | 326429 |
| 1713562800 | 42.67 | 0.35 | 0.83 | 42.38 | 42.9 | 42.27 | 536578 |
| 1713476400 | 42.32 | -0.17 | -0.40 | 42.57 | 42.57 | 41.92 | 719738 |
| 1713390000 | 42.49 | -0.62 | -1.44 | 43.34 | 43.45 | 42.28 | 327915 |
| 1713303600 | 43.11 | -0.3 | -0.69 | 43.23 | 43.33 | 42.39 | 360018 |
| 1713217200 | 43.41 | -0.45 | -1.03 | 44.1 | 44.17 | 42.92 | 233315 |
| 1712958000 | 43.86 | -0.42 | -0.95 | 43.94 | 44.22 | 43.54 | 351009 |
| 1712871600 | 44.28 | 0.17 | 0.39 | 44.37 | 44.38 | 43.47 | 304252 |
| 1712785200 | 44.11 | -1.48 | -3.25 | 44.72 | 44.99 | 43.74 | 444045 |
| 1712698800 | 45.59 | 1.17 | 2.63 | 44.43 | 45.92 | 44.28 | 519646 |
| 1712612400 | 44.42 | 0.06 | 0.14 | 44.5 | 44.61 | 44.08 | 278706 |
| 1712353200 | 44.36 | 0.27 | 0.61 | 44.01 | 44.79 | 43.98 | 439278 |
| 1712266800 | 44.09 | -0.37 | -0.83 | 44.4 | 44.96 | 43.97 | 389900 |
| 1712180400 | 44.46 | -0.6 | -1.33 | 45.01 | 45.12 | 44.32 | 370708 |
| 1712094000 | 45.06 | -0.87 | -1.89 | 45.55 | 45.88 | 45.01 | 429317 |
| 1712007600 | 45.93 | -0.56 | -1.20 | 46.25 | 46.45 | 45.85 | 295304 |
| 1711662000 | 46.49 | 0.08 | 0.17 | 46.42 | 46.86 | 46.11 | 328003 |
| 1711575600 | 46.41 | 0.24 | 0.52 | 46.17 | 46.76 | 46.16 | 305509 |
| 1711489200 | 46.17 | -0.43 | -0.92 | 46.77 | 46.82 | 46.15 | 330936 |
| 1711402800 | 46.6 | -0.59 | -1.25 | 47.02 | 47.5 | 46.57 | 469306 |
| 1711143600 | 47.19 | -1.13 | -2.34 | 48.5 | 48.5 | 47.12 | 752703 |
| 1711057200 | 48.32 | -0.05 | -0.10 | 48.81 | 48.92 | 48.16 | 416268 |
| 1710970800 | 48.37 | -0.01 | -0.02 | 48.34 | 48.53 | 48.05 | 455579 |
| 1710884400 | 48.38 | -0.12 | -0.25 | 48.38 | 49.05 | 48.22 | 255426 |
| 1710798000 | 48.5 | 0.44 | 0.92 | 48.15 | 48.72 | 47.95 | 224159 |
| 1710538800 | 48.06 | 0.15 | 0.31 | 47.76 | 48.5 | 47.74 | 1257858 |
| 1710452400 | 47.91 | 0.17 | 0.36 | 47.67 | 47.94 | 47.01 | 373538 |
| 1710366000 | 47.74 | -0.73 | -1.51 | 48.44 | 48.69 | 47.48 | 358083 |
| 1710279600 | 48.47 | -0.84 | -1.70 | 49.23 | 49.33 | 48.34 | 330932 |
| 1710193200 | 49.31 | -0.22 | -0.44 | 49.3 | 49.49 | 48.87 | 169227 |
| 1709937600 | 49.53 | 0.32 | 0.65 | 49.46 | 49.86 | 49.25 | 281274 |
| 1709851200 | 49.21 | 1.14 | 2.37 | 48.25 | 49.26 | 48.25 | 614692 |
| 1709764800 | 48.07 | 0.3 | 0.63 | 48.03 | 48.44 | 47.78 | 261520 |
| 1709678400 | 47.77 | -0.47 | -0.97 | 48.21 | 48.55 | 47.66 | 243634 |
| 1709592000 | 48.24 | 0.07 | 0.15 | 48 | 48.37 | 47.55 | 294284 |
| 1709332800 | 48.17 | 0.56 | 1.18 | 47.72 | 48.52 | 47.65 | 485280 |
| 1709246400 | 47.61 | -0.36 | -0.75 | 47.98 | 48.22 | 47.45 | 553663 |
| 1709160000 | 47.97 | -0.58 | -1.19 | 48.03 | 48.4 | 47.89 | 357177 |
| 1709073600 | 48.55 | -0.04 | -0.08 | 48.65 | 48.89 | 48.18 | 456463 |
| 1708987200 | 48.59 | -1.64 | -3.26 | 49.92 | 49.93 | 48.5 | 524069 |
| 1708728000 | 50.23 | -0.21 | -0.42 | 50.25 | 51 | 50.23 | 376100 |
| 1708641600 | 50.44 | 0.14 | 0.28 | 50.31 | 50.6 | 49.9 | 452345 |
| 1708555200 | 50.3 | 0.02 | 0.04 | 50.14 | 50.5 | 50.01 | 248225 |
| 1708468800 | 50.28 | -0.07 | -0.14 | 49.7 | 50.29 | 49.48 | 427387 |
| 1708123200 | 50.35 | 0.19 | 0.38 | 49.72 | 50.56 | 49.68 | 267768 |
| 1708036800 | 50.16 | 0.88 | 1.79 | 49.68 | 50.55 | 49.6 | 567731 |
| 1707950400 | 49.28 | 0.91 | 1.88 | 48.89 | 49.62 | 48.76 | 453825 |
| 1707864000 | 48.37 | -1.37 | -2.75 | 48.75 | 49.2 | 48.07 | 501770 |
| 1707777600 | 49.74 | 0.19 | 0.38 | 49.55 | 50.08 | 49.37 | 276733 |
| 1707518400 | 49.55 | 0.58 | 1.18 | 49.02 | 49.74 | 48.81 | 376484 |
| 1707432000 | 48.97 | 1.46 | 3.07 | 48.31 | 49.24 | 48.15 | 330764 |
| 1707345600 | 47.51 | 0 | 0.00 | 47.51 | 47.51 | 47.51 | 0 |
| 1707259200 | 47.51 | 0.83 | 1.78 | 46.41 | 47.74 | 46.41 | 325486 |
| 1707172800 | 46.68 | -0.75 | -1.58 | 46.91 | 46.98 | 46.41 | 240677 |
| 1706913600 | 47.43 | -0.69 | -1.43 | 47.44 | 47.76 | 46.7 | 299762 |
| 1706827200 | 48.12 | 1.45 | 3.11 | 46.52 | 48.15 | 46.42 | 336342 |
| 1706740800 | 46.67 | -0.18 | -0.38 | 46.95 | 47.3 | 46.47 | 342589 |
| 1706654400 | 46.85 | -0.65 | -1.37 | 47.38 | 47.39 | 46.56 | 336261 |
| 1706568000 | 47.5 | 0.38 | 0.81 | 47.38 | 47.71 | 46.74 | 238166 |
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
