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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 45.47 | -0.02 | -0.04 | 44.76 | 45.49 | 44.75 | 711230 |
| 1719873600 | 45.49 | -0.29 | -0.63 | 45.88 | 46.04 | 45.35 | 118673 |
| 1719614400 | 45.78 | -1.02 | -2.18 | 45.71 | 45.945 | 45.54 | 125274 |
| 1719528000 | 46.8 | 0.16 | 0.34 | 47.02 | 47.165 | 46.69 | 93347 |
| 1719441600 | 46.64 | -0.49 | -1.04 | 46.15 | 47.03 | 45.98 | 196859 |
| 1719355200 | 47.13 | -1.17 | -2.42 | 47.43 | 47.48 | 46.95 | 98500 |
| 1719268800 | 48.3 | 0.54 | 1.13 | 48.38 | 48.78 | 48.2309 | 152270 |
| 1719009600 | 47.76 | -0.16 | -0.33 | 47.53 | 47.76 | 46.77 | 717500 |
| 1718923200 | 47.92 | 0.96 | 2.04 | 47.61 | 48.07 | 47.42 | 182269 |
| 1718750400 | 46.96 | -0.05 | -0.11 | 47.04 | 47.24 | 46.9 | 195791 |
| 1718664000 | 47.01 | 0.25 | 0.53 | 46.86 | 47.198 | 46.7 | 97659 |
| 1718404800 | 46.76 | -0.9 | -1.89 | 46.66 | 46.8399 | 46.35 | 75682 |
| 1718318400 | 47.66 | -1.23 | -2.52 | 47.95 | 48.06 | 47.217 | 119508 |
| 1718232000 | 48.89 | 0.88 | 1.83 | 49.14 | 49.18 | 48.69 | 84411 |
| 1718145600 | 48.01 | -0.97 | -1.98 | 48.32 | 48.35 | 47.79 | 117393 |
| 1718059200 | 48.98 | 0.04 | 0.08 | 48.68 | 49.0299 | 48.61 | 49919 |
| 1717800000 | 48.94 | -2.39 | -4.66 | 49.13 | 49.4323 | 48.87 | 55020 |
| 1717713600 | 51.33 | -0.21 | -0.41 | 50.48 | 51.4 | 50.48 | 66467 |
| 1717627200 | 51.54 | -0.36 | -0.69 | 51.77 | 51.82 | 51.43 | 67512 |
| 1717540800 | 51.9 | -0.28 | -0.54 | 51.38 | 51.97 | 51.37 | 61142 |
| 1717454400 | 52.18 | -0.16 | -0.31 | 52.55 | 52.58 | 51.83 | 67302 |
| 1717195200 | 52.34 | 0.04 | 0.08 | 52.45 | 52.505 | 51.78 | 92985 |
| 1717108800 | 52.3 | 1.1 | 2.15 | 52.19 | 52.3746 | 52.14 | 61024 |
| 1717022400 | 51.2 | -1.63 | -3.09 | 51.9 | 51.92 | 51.2 | 102782 |
| 1716936000 | 52.83 | 0.28 | 0.53 | 53.09 | 53.2 | 52.73 | 86406 |
| 1716590400 | 52.55 | 0.75 | 1.45 | 52.31 | 52.655 | 52.3001 | 51565 |
| 1716504000 | 51.8 | -0.05 | -0.10 | 52.46 | 52.55 | 51.62 | 97567 |
| 1716417600 | 51.85 | -1.19 | -2.24 | 52.23 | 52.34 | 51.76 | 88936 |
| 1716331200 | 53.04 | -0.65 | -1.21 | 53.2 | 53.28 | 52.97 | 69818 |
| 1716244800 | 53.69 | 0.18 | 0.34 | 53.91 | 53.99 | 53.63 | 81184 |
| 1715985600 | 53.51 | -0.39 | -0.72 | 53.75 | 53.931 | 53.42 | 187257 |
| 1715899200 | 53.9 | 0.31 | 0.58 | 53.99 | 54.21 | 53.85 | 83998 |
| 1715812800 | 53.59 | 0.36 | 0.68 | 53.2 | 53.6 | 53.04 | 75297 |
| 1715726400 | 53.23 | 0.29 | 0.55 | 53.28 | 53.42 | 53.03 | 65981 |
| 1715640000 | 52.94 | -0.01 | -0.02 | 53.06 | 53.245 | 52.865 | 57160 |
| 1715380800 | 52.95 | 0.67 | 1.28 | 52.71 | 53 | 52.63 | 85730 |
| 1715294400 | 52.28 | 0.08 | 0.15 | 52.12 | 52.28 | 51.96 | 96810 |
| 1715208000 | 52.2 | 0.51 | 0.99 | 51.82 | 52.31 | 51.75 | 89591 |
| 1715121600 | 51.69 | 0.49 | 0.96 | 52.2 | 52.28 | 51.59 | 168242 |
| 1715035200 | 51.2 | 0.13 | 0.25 | 51.3 | 51.355 | 51 | 73804 |
| 1714776000 | 51.07 | 0.55 | 1.09 | 51.37 | 51.67 | 50.97 | 136066 |
| 1714689600 | 50.52 | 0.28 | 0.56 | 50.38 | 50.64 | 50.07 | 103700 |
| 1714603200 | 50.24 | -0.11 | -0.22 | 50.56 | 50.94 | 50.2 | 90540 |
| 1714516800 | 50.35 | -1.22 | -2.37 | 51.29 | 51.36 | 50.325 | 142889 |
| 1714430400 | 51.57 | 0.63 | 1.24 | 51.35 | 51.57 | 51.26 | 134432 |
| 1714171200 | 50.94 | 0.83 | 1.66 | 50.65 | 51.25 | 50.55 | 425200 |
| 1714084800 | 50.11 | -0.14 | -0.28 | 49.32 | 50.14 | 49.11 | 365576 |
| 1713998400 | 50.25 | 0.62 | 1.25 | 49.72 | 50.28 | 49.67 | 276980 |
| 1713912000 | 49.63 | 0.5 | 1.02 | 49.66 | 49.85 | 49.52 | 249782 |
| 1713825600 | 49.13 | 0.95 | 1.97 | 49.32 | 49.32 | 48.72 | 233371 |
| 1713566400 | 48.18 | 0.07 | 0.15 | 48.17 | 48.54 | 47.95 | 438940 |
| 1713480000 | 48.11 | 0.34 | 0.71 | 47.91 | 48.275 | 47.6 | 366767 |
| 1713393600 | 47.77 | 0.55 | 1.16 | 47.4 | 48.08 | 47.18 | 287641 |
| 1713307200 | 47.22 | -0.15 | -0.32 | 46.66 | 47.4185 | 46.6294 | 466791 |
| 1713220800 | 47.37 | -0.12 | -0.25 | 48.11 | 48.35 | 47.33 | 487227 |
| 1712961600 | 47.49 | -0.9 | -1.86 | 47.77 | 47.99 | 47.36 | 673651 |
| 1712875200 | 48.39 | 0.86 | 1.81 | 47.84 | 48.41 | 47.33 | 500553 |
| 1712788800 | 47.53 | -0.4 | -0.83 | 47.43 | 47.68 | 47.18 | 383921 |
| 1712702400 | 47.93 | 1.16 | 2.48 | 47.23 | 47.93 | 47.23 | 393816 |
| 1712616000 | 46.77 | 0.8 | 1.74 | 46.04 | 46.97 | 46.03 | 428535 |
| 1712356800 | 45.97 | -0.26 | -0.56 | 45.75 | 46.01 | 45.45 | 129315 |
| 1712270400 | 46.23 | -0.46 | -0.99 | 46.99 | 47 | 46.2 | 75994 |
| 1712184000 | 46.69 | 0.32 | 0.69 | 46.29 | 46.79 | 46.24 | 83397 |
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
