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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 42.56 | -0.22 | -0.51 | 42.63 | 43.97 | 42.55 | 102598 |
| 1734651600 | 42.78 | 0.43 | 1.02 | 42.65 | 43.38 | 42.45 | 128586 |
| 1734565200 | 42.35 | -0.82 | -1.90 | 43.21 | 43.58 | 42.02 | 222607 |
| 1734478800 | 43.17 | -0.61 | -1.39 | 43.26 | 43.8755 | 42.19 | 139314 |
| 1734392400 | 43.78 | 0.03 | 0.07 | 43.47 | 44.55 | 43.05 | 210699 |
| 1734133200 | 43.75 | -0.26 | -0.59 | 44.07 | 44.48 | 43.3 | 186864 |
| 1734046800 | 44.01 | -1.24 | -2.74 | 44.51 | 45.41 | 43.95 | 217723 |
| 1733960400 | 45.25 | -2.3 | -4.84 | 47.52 | 47.52 | 44.56 | 379913 |
| 1733874000 | 47.55 | 0.02 | 0.04 | 47.39 | 48.06 | 47.01 | 240242 |
| 1733787600 | 47.53 | -1.29 | -2.64 | 48.72 | 48.77 | 47.44 | 102443 |
| 1733528400 | 48.82 | -0.22 | -0.45 | 49.2 | 49.48 | 48.16 | 155977 |
| 1733442000 | 49.04 | 0.37 | 0.76 | 48.48 | 49.53 | 48.48 | 162941 |
| 1733355600 | 48.67 | 0.3 | 0.62 | 48.3 | 48.685 | 47.347 | 159799 |
| 1733269200 | 48.37 | 0.73 | 1.53 | 47.88 | 48.69 | 47.66 | 112175 |
| 1733182800 | 47.64 | -0.8 | -1.65 | 48.44 | 48.81 | 47.62 | 146200 |
| 1732917840 | 48.44 | 0.53 | 1.11 | 48.02 | 49.15 | 48.02 | 57038 |
| 1732750800 | 47.91 | 0.32 | 0.67 | 47.49 | 47.91 | 46.86 | 149526 |
| 1732664400 | 47.59 | -1.73 | -3.51 | 49.34 | 49.9 | 47.45 | 228926 |
| 1732578000 | 49.32 | -2.48 | -4.79 | 51.68 | 51.8 | 49.21 | 193947 |
| 1732318800 | 51.8 | 0.42 | 0.82 | 51.3 | 52.055 | 51.08 | 180465 |
| 1732232400 | 51.38 | -1.3 | -2.47 | 52.46 | 52.95 | 50.58 | 358800 |
| 1732146000 | 52.68 | 0.47 | 0.90 | 52.34 | 53.8 | 51.79 | 157304 |
| 1732059600 | 52.21 | -0.45 | -0.85 | 52.14 | 52.36 | 51.37 | 120667 |
| 1731973200 | 52.66 | 0.53 | 1.02 | 52.61 | 53.43 | 52.25 | 134309 |
| 1731714000 | 52.13 | -1.5 | -2.80 | 53.39 | 53.5 | 52.07 | 162588 |
| 1731627600 | 53.63 | 3.7 | 7.41 | 50.1 | 53.87 | 50.1 | 304244 |
| 1731541200 | 49.93 | 1.06 | 2.17 | 48.72 | 50.36 | 48.59 | 406446 |
| 1731454800 | 48.87 | -3 | -5.78 | 51.58 | 52.03 | 48.2 | 464422 |
| 1731368400 | 51.87 | -1.65 | -3.08 | 53.24 | 53.6 | 51.8 | 364257 |
| 1731109200 | 53.52 | -0.09 | -0.17 | 53.45 | 53.92 | 53.25 | 107878 |
| 1731022800 | 53.61 | 0.14 | 0.26 | 53.8 | 55.3662 | 53.275 | 206049 |
| 1730936400 | 53.47 | -0.46 | -0.85 | 52.69 | 53.79 | 52.5501 | 240841 |
| 1730850000 | 53.93 | 0.11 | 0.20 | 52.64 | 54.75 | 52 | 288353 |
| 1730763600 | 53.82 | 0.39 | 0.73 | 53.43 | 55.35 | 53.25 | 204936 |
| 1730500800 | 53.43 | 0.08 | 0.15 | 54.12 | 54.305 | 53.31 | 174961 |
| 1730414400 | 53.35 | -0.22 | -0.41 | 53.09 | 54.4058 | 52.73 | 188969 |
| 1730328000 | 53.57 | -1.22 | -2.23 | 54.5 | 55.0899 | 53.05 | 272470 |
| 1730241600 | 54.79 | -1.81 | -3.20 | 56.23 | 56.695 | 53.67 | 317012 |
| 1730155200 | 56.6 | -0.91 | -1.58 | 57 | 57 | 55.81 | 142459 |
| 1729896000 | 57.51 | 0.04 | 0.07 | 57.83 | 58.03 | 57.1 | 83797 |
| 1729809600 | 57.47 | 0.16 | 0.28 | 57.82 | 57.935 | 57.0701 | 94609 |
| 1729723200 | 57.31 | -1.46 | -2.48 | 58.17 | 58.59 | 56.5 | 206174 |
| 1729636800 | 58.77 | -0.06 | -0.10 | 58.8 | 59.44 | 58.27 | 108703 |
| 1729550400 | 58.83 | 0.1 | 0.17 | 58.94 | 59.43 | 57.95 | 160979 |
| 1729291200 | 58.73 | 1.14 | 1.98 | 58.81 | 59.37 | 57.98 | 315405 |
| 1729204800 | 57.59 | -0.81 | -1.39 | 58.46 | 58.46 | 57.02 | 108782 |
| 1729118400 | 58.4 | -0.22 | -0.38 | 58.69 | 60.2399 | 58 | 134163 |
| 1729032000 | 58.62 | -0.88 | -1.48 | 58.91 | 59 | 57.55 | 203076 |
| 1728945600 | 59.5 | -1.83 | -2.98 | 61.16 | 61.18 | 59.205 | 221854 |
| 1728686400 | 61.33 | -0.2 | -0.33 | 61.04 | 61.5 | 60.22 | 111589 |
| 1728600000 | 61.53 | 0.03 | 0.05 | 61.86 | 62.38 | 60.89 | 88464 |
| 1728513600 | 61.5 | -1 | -1.60 | 62.4 | 62.871 | 61.14 | 104012 |
| 1728427200 | 62.5 | -0.76 | -1.20 | 62.75 | 63.5427 | 62.41 | 107164 |
| 1728340800 | 63.26 | -0.07 | -0.11 | 63.33 | 63.92 | 62.44 | 95816 |
| 1728081600 | 63.33 | -0.67 | -1.05 | 64 | 64.394999 | 62.4513 | 184272 |
| 1727995200 | 64 | 0.22 | 0.34 | 64.3 | 65.489999 | 63.43 | 180792 |
| 1727908800 | 63.78 | 1.49 | 2.39 | 62.35 | 64.25 | 62.05 | 173267 |
| 1727822400 | 62.29 | -0.34 | -0.54 | 61.99 | 62.59 | 61.4 | 90043 |
| 1727736000 | 62.63 | -0.78 | -1.23 | 63.41 | 63.6315 | 61.63 | 123493 |
| 1727476800 | 63.41 | 0.06 | 0.09 | 63.42 | 65.89 | 63.25 | 252615 |
| 1727390400 | 63.35 | 0.18 | 0.28 | 63.45 | 63.99 | 62.51 | 256973 |
| 1727304000 | 63.17 | 1.95 | 3.19 | 61.7 | 63.71 | 61.33 | 405512 |
| 1727217600 | 61.22 | -0.01 | -0.02 | 61.5 | 62.02 | 60.27 | 192104 |
| 1727131200 | 61.23 | 4.13 | 7.23 | 57.47 | 61.5 | 57.47 | 667361 |
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
