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 | 1.05 | 2.17391304348 | 48.3 | 49.35 | 47.55 | 14 | 48.09210526 | DR |
| 4 | 1.4 | 2.9197080292 | 47.95 | 49.35 | 47.55 | 26723 | 48.42621666 | DR |
| 12 | 3.35 | 7.28260869565 | 46 | 49.35 | 45.47 | 21689 | 47.65170379 | DR |
| 26 | 7.04 | 16.6390924131 | 42.31 | 49.35 | 42.31 | 17711 | 46.81705046 | DR |
| 52 | 7.94 | 19.1741125332 | 41.41 | 49.35 | 39.14 | 9636 | 45.80237677 | DR |
| 156 | -0.16 | -0.323167036962 | 49.51 | 56.6 | 39.14 | 11531 | 46.05730157 | DR |
| 260 | 0.28 | 0.570613409415 | 49.07 | 56.6 | 39.14 | 11456 | 46.05733438 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715290140 | 49.12 | 1.02 | 2.12 | 49 | 49.12 | 49 | 15 |
| 1715203800 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 5 |
| 1715117400 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 0 |
| 1715031000 | 48.1 | 0.45 | 0.94 | 48.1 | 48.1 | 48.1 | 2 |
| 1714771800 | 47.65 | -0.6 | -1.24 | 48.3 | 48.3 | 47.55 | 35 |
| 1714685400 | 48.25 | 0.11 | 0.23 | 48.25 | 48.25 | 48.25 | 5 |
| 1714512600 | 48.14 | 0 | 0.00 | 48.14 | 48.14 | 48.14 | 0 |
| 1714426200 | 48.14 | -0.16 | -0.33 | 48.14 | 48.14 | 48.14 | 5 |
| 1714167000 | 48.3 | -0.3 | -0.62 | 48.22 | 48.3 | 48.22 | 185500 |
| 1714080540 | 48.6 | 0.1 | 0.21 | 47.9 | 48.6 | 47.9 | 135010 |
| 1713994200 | 48.5 | -0.03 | -0.06 | 48.5 | 48.5 | 48.5 | 10 |
| 1713907800 | 48.53 | -0.02 | -0.04 | 48.53 | 48.53 | 48.53 | 10 |
| 1713821340 | 48.55 | 0.6 | 1.25 | 48.55 | 48.55 | 48.55 | 10 |
| 1713562200 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1713475800 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1713389400 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1713303000 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1713216600 | 47.95 | 0 | 0.00 | 47.95 | 47.95 | 47.95 | 0 |
| 1712957400 | 47.95 | 0.01 | 0.02 | 47.95 | 47.95 | 47.95 | 65 |
| 1712871000 | 47.94 | 0 | 0.00 | 47.94 | 47.94 | 47.94 | 0 |
| 1712784600 | 47.94 | 0 | 0.00 | 47.94 | 47.94 | 47.94 | 0 |
| 1712698200 | 47.94 | 0 | 0.00 | 47.94 | 47.94 | 47.94 | 0 |
| 1712611800 | 47.94 | 0 | 0.00 | 47.94 | 47.94 | 47.94 | 0 |
| 1712352600 | 47.94 | 0 | 0.00 | 47.94 | 47.94 | 47.94 | 1 |
| 1712266200 | 47.94 | 0 | 0.00 | 47.94 | 47.94 | 47.94 | 0 |
| 1712179800 | 47.94 | 0 | 0.00 | 47.94 | 47.94 | 47.94 | 0 |
| 1712093400 | 47.94 | 0 | 0.00 | 47.94 | 47.94 | 47.94 | 0 |
| 1712007000 | 47.94 | 0 | 0.00 | 47.94 | 47.94 | 47.94 | 0 |
| 1711661400 | 47.94 | 0.94 | 2.00 | 47.94 | 47.94 | 47.94 | 2 |
| 1711574940 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1711488540 | 47 | -0.1 | -0.21 | 47 | 47 | 47 | 1 |
| 1711402200 | 47.1 | 0 | 0.00 | 47.1 | 47.1 | 47.1 | 0 |
| 1711143000 | 47.1 | 0 | 0.00 | 47.1 | 47.1 | 47.1 | 0 |
| 1711056600 | 47.1 | 0 | 0.00 | 47.1 | 47.1 | 47.1 | 0 |
| 1710970200 | 47.1 | 0 | 0.00 | 47.1 | 47.1 | 47.1 | 0 |
| 1710883800 | 47.1 | 0 | 0.00 | 47.1 | 47.1 | 47.1 | 0 |
| 1710797400 | 47.1 | 0 | 0.00 | 47.1 | 47.1 | 47.1 | 0 |
| 1710538200 | 47.1 | 0.2 | 0.43 | 47.1 | 47.1 | 47.1 | 259 |
| 1710451800 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
| 1710365400 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
| 1710279000 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
| 1710192600 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
| 1709933400 | 46.9 | 0.38 | 0.82 | 46.9 | 46.9 | 46.9 | 1 |
| 1709847000 | 46.52 | 0.52 | 1.13 | 46.43 | 46.52 | 46.43 | 36702 |
| 1709760540 | 46 | 0.13 | 0.28 | 46.09 | 46.16 | 46 | 57502 |
| 1709674140 | 45.87 | 0 | 0.00 | 45.87 | 45.87 | 45.87 | 0 |
| 1709587740 | 45.87 | 0.4 | 0.88 | 45.86 | 45.9 | 45.8 | 59004 |
| 1709328600 | 45.47 | 0 | 0.00 | 45.47 | 45.47 | 45.47 | 0 |
| 1709242200 | 45.47 | 0 | 0.00 | 45.47 | 45.47 | 45.47 | 0 |
| 1709155800 | 45.47 | 0 | 0.00 | 45.47 | 45.47 | 45.47 | 0 |
| 1709069400 | 45.47 | -0.53 | -1.15 | 45.57 | 45.57 | 45.47 | 3000 |
| 1708983000 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1708723800 | 46 | 0.82 | 1.81 | 46 | 46 | 46 | 22 |
| 1708606800 | 45.18 | 0 | 0.00 | 45.18 | 45.18 | 45.18 | 0 |
| 1708520400 | 45.18 | 0 | 0.00 | 45.18 | 45.18 | 45.18 | 0 |
| 1708434000 | 45.18 | 0 | 0.00 | 45.18 | 45.18 | 45.18 | 0 |
| 1708347600 | 45.18 | 0 | 0.00 | 45.18 | 45.18 | 45.18 | 0 |
| 1708088400 | 45.18 | 0 | 0.00 | 45.18 | 45.18 | 45.18 | 0 |
| 1708002000 | 45.18 | 0 | 0.00 | 45.18 | 45.18 | 45.18 | 0 |
| 1707915600 | 45.18 | 0 | 0.00 | 45.18 | 45.18 | 45.18 | 0 |
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
