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 | -2.48 | -5.25980911983 | 47.15 | 47.15 | 44.26 | 5430 | 45.85461402 | CS |
| 4 | -4.19 | -8.5755218993 | 48.86 | 50 | 44.26 | 3725 | 47.43987153 | CS |
| 12 | -3.84 | -7.91589363018 | 48.51 | 52.83 | 44.26 | 4682 | 49.41175013 | CS |
| 26 | 3.69 | 9.00439238653 | 40.98 | 52.83 | 39.58 | 4503 | 46.37162119 | CS |
| 52 | 1.67 | 3.88372093023 | 43 | 52.83 | 39.15 | 5334 | 43.9392636 | CS |
| 156 | 12.67 | 39.59375 | 32 | 52.83 | 24.5 | 5274 | 37.33179613 | CS |
| 260 | 20.92 | 88.0842105263 | 23.75 | 52.83 | 15 | 5737 | 31.57379091 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714772400 | 44.67 | -0.63 | -1.39 | 45.31 | 45.31 | 44.26 | 4194 |
| 1714686000 | 45.3 | -0.39 | -0.85 | 45.61 | 45.85 | 45.2 | 3800 |
| 1714599600 | 45.69 | -0.28 | -0.61 | 46.47 | 46.47 | 45.49 | 10566 |
| 1714513200 | 45.97 | -0.52 | -1.12 | 46.49 | 46.49 | 45.75 | 5570 |
| 1714426800 | 46.49 | -1.01 | -2.13 | 46.18 | 46.5 | 45.9 | 2901 |
| 1714167600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
| 1714081200 | 47.5 | -1.2 | -2.46 | 47.88 | 47.88 | 47 | 3450 |
| 1713994800 | 48.7 | -0.29 | -0.59 | 48.9 | 48.92 | 48.38 | 2000 |
| 1713908400 | 48.99 | 2.55 | 5.49 | 46.7 | 48.99 | 46.69 | 7400 |
| 1713822000 | 46.44 | -0.06 | -0.13 | 46.6 | 46.81 | 46.44 | 2209 |
| 1713562800 | 46.5 | -0.5 | -1.06 | 47.14 | 47.14 | 46.4 | 4774 |
| 1713476400 | 47 | -0.56 | -1.18 | 47.21 | 47.42 | 47 | 1145 |
| 1713390000 | 47.56 | -0.72 | -1.49 | 48.29 | 48.35 | 47.14 | 4770 |
| 1713303600 | 48.28 | -0.06 | -0.12 | 48.15 | 48.55 | 48.05 | 4631 |
| 1713217200 | 48.34 | -0.65 | -1.33 | 48.98 | 48.98 | 47.85 | 2933 |
| 1712958000 | 48.99 | -0.2 | -0.41 | 48.56 | 48.99 | 48.15 | 1563 |
| 1712871600 | 49.19 | -0.61 | -1.22 | 49.37 | 49.4 | 49.19 | 3066 |
| 1712785200 | 49.8 | 0 | 0.00 | 49.43 | 50 | 49.4 | 2770 |
| 1712698800 | 49.8 | 0.02 | 0.04 | 49.86 | 49.99 | 49.6 | 1725 |
| 1712612400 | 49.78 | 0.72 | 1.47 | 49.32 | 49.95 | 49.32 | 3605 |
| 1712353200 | 49.06 | -0.33 | -0.67 | 48.86 | 49.24 | 48.48 | 1300 |
| 1712266800 | 49.39 | 0.05 | 0.10 | 49.1 | 49.39 | 48.91 | 1776 |
| 1712180400 | 49.34 | -0.66 | -1.32 | 49.51 | 49.88 | 49.07 | 2400 |
| 1712094000 | 50 | 1.45 | 2.99 | 48.38 | 50 | 47.99 | 8925 |
| 1712007600 | 48.55 | 0.77 | 1.61 | 48.79 | 48.79 | 48.55 | 2201 |
| 1711662000 | 47.78 | 0.78 | 1.66 | 47 | 47.99 | 47 | 4370 |
| 1711575600 | 47 | -1 | -2.08 | 47.99 | 47.99 | 47 | 4171 |
| 1711489200 | 48 | -0.34 | -0.70 | 48.28 | 48.28 | 48 | 3583 |
| 1711402800 | 48.34 | -0.41 | -0.84 | 48.71 | 48.75 | 48.25 | 2655 |
| 1711143600 | 48.75 | 0.44 | 0.91 | 48.18 | 48.75 | 48.18 | 1094 |
| 1711057200 | 48.31 | 0.31 | 0.65 | 48.02 | 48.31 | 48.02 | 600 |
| 1710970800 | 48 | 0 | 0.00 | 48 | 48 | 48 | 500 |
| 1710884400 | 48 | -0.01 | -0.02 | 48 | 48.26 | 47.65 | 2559 |
| 1710798000 | 48.01 | -1.5 | -3.03 | 49.51 | 49.51 | 48.01 | 9340 |
| 1710538800 | 49.51 | -0.48 | -0.96 | 49.92 | 49.99 | 49.51 | 2205 |
| 1710452400 | 49.99 | -0.26 | -0.52 | 50.18 | 50.18 | 49.69 | 2700 |
| 1710366000 | 50.25 | -0.4 | -0.79 | 50.53 | 50.53 | 50.25 | 1645 |
| 1710279600 | 50.65 | -0.7 | -1.36 | 50.92 | 51 | 50.62 | 1500 |
| 1710193200 | 51.35 | 0.26 | 0.51 | 51.1 | 51.35 | 50.4 | 4070 |
| 1709937600 | 51.09 | -0.4 | -0.78 | 51.78 | 51.96 | 51.09 | 22921 |
| 1709851200 | 51.49 | -0.29 | -0.56 | 52.79 | 52.79 | 51.49 | 15290 |
| 1709764800 | 51.78 | 0.56 | 1.09 | 51.21 | 51.96 | 50.93 | 4901 |
| 1709678400 | 51.22 | 0.04 | 0.08 | 51.21 | 51.34 | 50.13 | 14847 |
| 1709592000 | 51.18 | 0.18 | 0.35 | 51 | 51.21 | 50.93 | 2045 |
| 1709332800 | 51 | -0.72 | -1.39 | 51.28 | 51.28 | 50.9 | 6850 |
| 1709246400 | 51.72 | -0.29 | -0.56 | 51.62 | 52.46 | 51.42 | 5933 |
| 1709160000 | 52.01 | 0.01 | 0.02 | 51.68 | 52.83 | 51.68 | 7392 |
| 1709073600 | 52 | 1.44 | 2.85 | 49.97 | 52 | 49.97 | 7797 |
| 1708987200 | 50.56 | 0.97 | 1.96 | 49.07 | 50.56 | 49.07 | 6415 |
| 1708728000 | 49.59 | 0.8 | 1.64 | 48.4 | 49.93 | 48.4 | 21125 |
| 1708641600 | 48.79 | -0.11 | -0.22 | 48.89 | 49.61 | 48.28 | 4900 |
| 1708555200 | 48.9 | -0.16 | -0.33 | 48.39 | 48.9 | 48 | 1005 |
| 1708468800 | 49.06 | -0.62 | -1.25 | 49.69 | 49.7 | 49.06 | 3422 |
| 1708123200 | 49.68 | 2.16 | 4.55 | 47.86 | 49.69 | 47.85 | 5725 |
| 1708036800 | 47.52 | -0.82 | -1.70 | 47.03 | 48.11 | 47.03 | 1996 |
| 1707950400 | 48.34 | -0.66 | -1.35 | 48.52 | 48.52 | 48.34 | 1275 |
| 1707864000 | 49 | 0.75 | 1.55 | 48.03 | 49.22 | 48.03 | 4121 |
| 1707777600 | 48.25 | -0.82 | -1.67 | 48.51 | 48.84 | 48.2 | 2005 |
| 1707518400 | 49.07 | -0.39 | -0.79 | 48.51 | 49.07 | 48.51 | 800 |
| 1707432000 | 49.46 | 0.49 | 1.00 | 48.46 | 49.46 | 48.46 | 540 |
| 1707345600 | 48.97 | -0.53 | -1.07 | 49.02 | 49.03 | 48.84 | 2560 |
| 1707259200 | 49.5 | 0.7 | 1.43 | 48.89 | 50.14 | 48.89 | 7900 |
| 1707172800 | 48.8 | 3.75 | 8.32 | 44.91 | 48.8 | 44.89 | 20123 |
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
