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 | 2.8 | 5.79710144928 | 48.3 | 52 | 48.2 | 30223 | 49.67926243 | DE |
| 4 | 3.9 | 8.26271186441 | 47.2 | 52 | 46.6 | 21984 | 49.11495767 | DE |
| 12 | 4.3 | 9.18803418803 | 46.8 | 52 | 43 | 23114 | 48.34594274 | DE |
| 26 | 5.6 | 12.3076923077 | 45.5 | 52 | 38 | 23336 | 45.54178459 | DE |
| 52 | 1.9 | 3.86178861789 | 49.2 | 55.5 | 38 | 23174 | 46.24094295 | DE |
| 156 | -8.9 | -14.8333333333 | 60 | 66 | 32.4 | 32571 | 48.0846145 | DE |
| 260 | 13.1 | 34.4736842105 | 38 | 66 | 23.5 | 36586 | 44.7386836 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 51.1 | 0.9 | 1.79 | 52 | 52 | 49.2 | 76161 |
| 1714062600 | 50.2 | 1.8 | 3.72 | 49.8 | 51 | 48.2 | 108223 |
| 1713976200 | 48.4 | 0.1 | 0.21 | 48.4 | 48.4 | 48.4 | 28063 |
| 1713889800 | 48.3 | 0 | 0.00 | 49.8 | 49.8 | 48.3 | 5829 |
| 1713803400 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 8383 |
| 1713544200 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 619 |
| 1713457800 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 20070 |
| 1713371400 | 48.3 | 0 | 0.00 | 48.3 | 48.3 | 48.3 | 800 |
| 1713285000 | 48.3 | -0.7 | -1.43 | 47 | 48.3 | 47 | 10582 |
| 1713198600 | 49 | -0.2 | -0.41 | 49 | 49 | 49 | 10874 |
| 1712939400 | 49.2 | 0.25 | 0.51 | 49.2 | 49.2 | 49.2 | 8285 |
| 1712853000 | 48.95 | -0.3 | -0.61 | 48.95 | 48.95 | 48.95 | 4637 |
| 1712766600 | 49.25 | 0 | 0.00 | 49.25 | 49.25 | 49.25 | 1975 |
| 1712680200 | 49.25 | 0.95 | 1.97 | 46.6 | 49.25 | 46.6 | 57620 |
| 1712593800 | 48.3 | -1.6 | -3.21 | 49 | 50.5 | 46.6 | 74243 |
| 1712334600 | 49.9 | 0.3 | 0.60 | 49.9 | 49.9 | 49.9 | 3973 |
| 1712248200 | 49.6 | 0.4 | 0.81 | 49.6 | 49.6 | 49.6 | 13456 |
| 1712161800 | 49.2 | 0.5 | 1.03 | 49.2 | 49.2 | 49.2 | 557 |
| 1712075400 | 48.7 | 0.7 | 1.46 | 47.2 | 49.8 | 47.2 | 37521 |
| 1711647000 | 48 | 0 | 0.00 | 46.2 | 48 | 46.2 | 7361 |
| 1711560600 | 48 | 0 | 0.00 | 49.8 | 49.8 | 48 | 17 |
| 1711474200 | 48 | -0.1 | -0.21 | 46.2 | 48 | 46.2 | 67796 |
| 1711387800 | 48.1 | -0.2 | -0.41 | 48.1 | 48.1 | 48.1 | 14000 |
| 1711128600 | 48.3 | -0.35 | -0.72 | 46.8 | 48.3 | 46.8 | 34520 |
| 1711042200 | 48.65 | -0.1 | -0.21 | 48.65 | 48.65 | 48.65 | 11933 |
| 1710955800 | 48.75 | -0.3 | -0.61 | 46.8 | 48.75 | 46.8 | 22361 |
| 1710869400 | 49.05 | -0.1 | -0.20 | 50.5 | 50.5 | 46.2 | 43526 |
| 1710783000 | 49.15 | 0.2 | 0.41 | 47.6 | 49.15 | 47.6 | 30192 |
| 1710523800 | 48.95 | -0.25 | -0.51 | 47.4 | 48.95 | 47.4 | 74216 |
| 1710437400 | 49.2 | -1.3 | -2.57 | 50 | 50 | 49.2 | 35340 |
| 1710351000 | 50.5 | -0.1 | -0.20 | 50.5 | 50.5 | 50.5 | 2190 |
| 1710264600 | 50.6 | -0.1 | -0.20 | 52 | 52 | 50.6 | 9059 |
| 1710178200 | 50.7 | 0.4 | 0.80 | 50.7 | 50.7 | 50.7 | 21888 |
| 1709919000 | 50.3 | 0.7 | 1.41 | 50.3 | 50.3 | 50.3 | 13108 |
| 1709832600 | 49.6 | 1 | 2.06 | 49.8 | 50.5 | 47.2 | 124904 |
| 1709746200 | 48.6 | 0 | 0.00 | 49.8 | 49.8 | 48.6 | 4857 |
| 1709659800 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 1253 |
| 1709573400 | 48.6 | -0.3 | -0.61 | 48.6 | 48.6 | 48.6 | 9324 |
| 1709314200 | 48.9 | -0.3 | -0.61 | 47.2 | 48.9 | 47.2 | 271 |
| 1709227800 | 49.2 | 1.1 | 2.29 | 49.2 | 49.2 | 49.2 | 28670 |
| 1709141400 | 48.1 | 0 | 0.00 | 49 | 49 | 48.1 | 75295 |
| 1709055000 | 48.1 | 0.5 | 1.05 | 48.1 | 48.1 | 48.1 | 1050 |
| 1708968600 | 47.6 | 0 | 0.00 | 47.6 | 47.6 | 47.6 | 11052 |
| 1708709400 | 47.6 | 0.2 | 0.42 | 47.6 | 47.6 | 47.6 | 27770 |
| 1708623000 | 47.4 | -0.1 | -0.21 | 47.4 | 47.4 | 47.4 | 20475 |
| 1708536600 | 47.5 | 0.3 | 0.64 | 47 | 47.5 | 47 | 16932 |
| 1708450200 | 47.2 | 0 | 0.00 | 47.2 | 47.2 | 47.2 | 3941 |
| 1708363800 | 47.2 | 0.5 | 1.07 | 47.2 | 47.2 | 47.2 | 3222 |
| 1708104600 | 46.7 | -0.1 | -0.21 | 46.7 | 46.7 | 46.7 | 3414 |
| 1708018200 | 46.8 | 0.2 | 0.43 | 47 | 47 | 46.8 | 13276 |
| 1707931800 | 46.6 | 1.2 | 2.64 | 46.4 | 47 | 46.4 | 15067 |
| 1707845400 | 45.4 | 0.4 | 0.89 | 47 | 47 | 45.4 | 9384 |
| 1707759000 | 45 | -0.4 | -0.88 | 43 | 45 | 43 | 2789 |
| 1707499800 | 45.4 | 0.4 | 0.89 | 44 | 45.4 | 44 | 38983 |
| 1707413400 | 45 | 0 | 0.00 | 45 | 45 | 45 | 33487 |
| 1707327000 | 45 | 0 | 0.00 | 45 | 45 | 45 | 292 |
| 1707240600 | 45 | 0 | 0.00 | 45 | 45 | 45 | 20231 |
| 1707154200 | 45 | -0.6 | -1.32 | 46.8 | 46.8 | 44.6 | 68358 |
| 1706895000 | 45.6 | 0.5 | 1.11 | 45.6 | 45.6 | 45.6 | 0 |
| 1706808600 | 45.1 | 0.1 | 0.22 | 46 | 46 | 45.1 | 23658 |
| 1706722200 | 45 | -0.1 | -0.22 | 45 | 45 | 45 | 4412 |
| 1706635800 | 45.1 | 0.5 | 1.12 | 45.1 | 45.1 | 45.1 | 15 |
| 1706549400 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.6 | 7942 |
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
