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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732640100 | 44.24 | 0.18 | 0.41 | 44.97 | 45.68 | 43.14 | 0 |
| 1732553700 | 44.06 | 4.9 | 12.51 | 39.19 | 44.63 | 38.77 | 0 |
| 1732294500 | 39.16 | 0.55 | 1.42 | 37.64 | 39.74 | 37.05 | 0 |
| 1732208100 | 38.61 | 0.39 | 1.02 | 37.72 | 39.14 | 37.01 | 82 |
| 1732121700 | 38.22 | -2.73 | -6.67 | 39.5 | 40.41 | 37.67 | 0 |
| 1732035300 | 40.95 | -1.01 | -2.41 | 40.77 | 41.71 | 39.41 | 0 |
| 1731948900 | 41.96 | 3.42 | 8.87 | 38.63 | 41.96 | 36.23 | 20 |
| 1731689700 | 38.54 | 1.22 | 3.27 | 38.79 | 40.21 | 37.95 | 0 |
| 1731603300 | 37.32 | -2.73 | -6.82 | 38.57 | 39.71 | 36.59 | 0 |
| 1731516900 | 40.05 | 4.01 | 11.13 | 37.8 | 41.71 | 36.98 | 15 |
| 1731430500 | 36.04 | -3.66 | -9.22 | 40.05 | 40.73 | 35.88 | 0 |
| 1731344100 | 39.7 | -0.71 | -1.76 | 41.44 | 42.25 | 39.7 | 0 |
| 1731084900 | 40.41 | -1.78 | -4.22 | 41.47 | 42.1 | 39.96 | 930 |
| 1730998500 | 42.19 | 1.97 | 4.90 | 40.86 | 42.41 | 40.48 | 1000 |
| 1730912100 | 40.22 | -10.51 | -20.72 | 44.99 | 45.5 | 40.22 | 200 |
| 1730825700 | 50.73 | 1.24 | 2.51 | 51.09 | 52.18 | 48.74 | 20 |
| 1730739300 | 49.49 | 5.24 | 11.84 | 43.61 | 50.59 | 43.47 | 200 |
| 1730480100 | 44.25 | 2.93 | 7.09 | 41.1 | 45.54 | 40.7 | 0 |
| 1730393700 | 41.32 | -2.16 | -4.97 | 42.06 | 42.53 | 40.35 | 0 |
| 1730307300 | 43.48 | 0.11 | 0.25 | 43.76 | 44.8 | 42.84 | 0 |
| 1730220900 | 43.37 | -3.14 | -6.75 | 45.91 | 46.58 | 43.17 | 0 |
| 1730134500 | 46.51 | 1.15 | 2.54 | 44.54 | 46.54 | 44.27 | 0 |
| 1729871700 | 45.36 | 2.13 | 4.93 | 43.77 | 46.36 | 43.73 | 100 |
| 1729785300 | 43.23 | -0.22 | -0.51 | 43.96 | 44.91 | 43.23 | 0 |
| 1729698900 | 43.45 | -3.28 | -7.02 | 46.02 | 46.24 | 43.27 | 0 |
| 1729612500 | 46.73 | 0.5 | 1.08 | 48.57 | 49.24 | 46.51 | 0 |
| 1729526100 | 46.23 | 2.07 | 4.69 | 46.68 | 49.1 | 46.13 | 0 |
| 1729266900 | 44.16 | 1.03 | 2.39 | 42.97 | 45.17 | 42.86 | 0 |
| 1729180500 | 43.13 | -1.33 | -2.99 | 44.45 | 44.54 | 42.9 | 0 |
| 1729094100 | 44.46 | -0.76 | -1.68 | 43.92 | 45.22 | 43.68 | 0 |
| 1729007700 | 45.22 | 1 | 2.26 | 44.6 | 45.22 | 43.8 | 0 |
| 1728921300 | 44.22 | 0.69 | 1.59 | 45.84 | 45.84 | 43.66 | 0 |
| 1728662100 | 43.53 | 1.11 | 2.62 | 42.59 | 43.53 | 42.12 | 0 |
| 1728575700 | 42.42 | -2.02 | -4.55 | 43.84 | 43.95 | 41.78 | 0 |
| 1728489300 | 44.44 | -0.53 | -1.18 | 44.35 | 45.13 | 43.06 | 0 |
| 1728402900 | 44.97 | 0.15 | 0.33 | 46.99 | 47.67 | 44.97 | 0 |
| 1728316500 | 44.82 | -0.99 | -2.16 | 45.73 | 46.07 | 44.5 | 0 |
| 1728057300 | 45.81 | 2.19 | 5.02 | 44.38 | 46.46 | 44.26 | 20 |
| 1727970900 | 43.62 | -1.55 | -3.43 | 46.54 | 46.55 | 43.6 | 0 |
| 1727884500 | 45.17 | -0.41 | -0.90 | 44.47 | 45.17 | 43.81 | 0 |
| 1727798100 | 45.58 | -2.61 | -5.42 | 49.36 | 49.36 | 45.56 | 0 |
| 1727711700 | 48.19 | -0.4 | -0.82 | 49.44 | 49.99 | 48.06 | 0 |
| 1727452500 | 48.59 | 5.75 | 13.42 | 44.26 | 49.12 | 44.21 | 115 |
| 1727366100 | 42.84 | -0.14 | -0.33 | 42.54 | 45.05 | 42.3 | 0 |
| 1727279700 | 42.98 | -0.18 | -0.42 | 44.31 | 45.01 | 42.92 | 0 |
| 1727193300 | 43.16 | 0.32 | 0.75 | 42.6 | 43.77 | 42.46 | 20 |
| 1727106900 | 42.84 | 2.54 | 6.30 | 40.34 | 43.26 | 40.32 | 0 |
| 1726847700 | 40.3 | -6.26 | -13.45 | 44.04 | 44.04 | 39.99 | 100 |
| 1726761300 | 46.56 | 1.66 | 3.70 | 47.49 | 48.45 | 46.13 | 0 |
| 1726674900 | 44.9 | -2.68 | -5.63 | 45.94 | 46.73 | 44.69 | 120 |
| 1726588500 | 47.58 | 6.04 | 14.54 | 42.26 | 47.58 | 42.26 | 100 |
| 1726502100 | 41.54 | -2.08 | -4.77 | 43.13 | 43.34 | 40.95 | 0 |
| 1726242900 | 43.62 | 1.55 | 3.68 | 42.03 | 43.82 | 42.03 | 100 |
| 1726156500 | 42.07 | 2.2 | 5.52 | 41.85 | 42.43 | 41.09 | 0 |
| 1726070100 | 39.87 | 3.66 | 10.11 | 40.23 | 42.92 | 39.61 | 310 |
| 1725983700 | 36.21 | -0.94 | -2.53 | 36.67 | 37.7 | 36.15 | 0 |
| 1725897300 | 37.15 | 2.06 | 5.87 | 35.36 | 37.95 | 34.7 | 0 |
| 1725638100 | 35.09 | -2.17 | -5.82 | 36.53 | 37.1 | 35.04 | 30 |
| 1725551700 | 37.26 | -1.66 | -4.27 | 38.08 | 39.06 | 37.26 | 0 |
| 1725465300 | 38.92 | -0.57 | -1.44 | 38.28 | 39.47 | 37.75 | 260 |
| 1725378900 | 39.49 | -3.35 | -7.82 | 41.04 | 41.58 | 39.49 | 625 |
| 1725292500 | 42.84 | 0 | 0.00 | 42.84 | 42.84 | 42.84 | 0 |
| 1725033300 | 42.84 | -0.75 | -1.72 | 43.63 | 43.86 | 42.63 | 0 |
| 1724946900 | 43.59 | -0.04 | -0.09 | 43.48 | 43.59 | 42.44 | 0 |
| 1724860500 | 43.63 | -1.86 | -4.09 | 45.8 | 46.19 | 43.63 | 0 |
| 1724774100 | 45.49 | -2.2 | -4.61 | 47.7 | 47.85 | 45.41 | 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
