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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 48.97 | 0.08 | 0.16 | 49.04 | 49.05 | 48.97 | 400 |
| 1732833600 | 48.89 | 0.08 | 0.16 | 48.89 | 48.89 | 48.89 | 4 |
| 1732747200 | 48.81 | -0.38 | -0.77 | 48.81 | 48.81 | 48.81 | 0 |
| 1732660800 | 49.19 | 0.67 | 1.38 | 48.97 | 49.2 | 48.97 | 1410 |
| 1732574400 | 48.52 | 0.11 | 0.23 | 48.42 | 48.52 | 48.42 | 1400 |
| 1732315200 | 48.41 | 0.22 | 0.46 | 48.22 | 48.41 | 48.22 | 500 |
| 1732228800 | 48.19 | 0.37 | 0.77 | 47.77 | 48.27 | 47.77 | 700 |
| 1732142400 | 47.82 | 0.04 | 0.08 | 47.82 | 47.82 | 47.82 | 100 |
| 1732056000 | 47.78 | 0.03 | 0.06 | 47.79 | 47.79 | 47.78 | 100 |
| 1731969600 | 47.75 | -0.09 | -0.19 | 48.01 | 48.01 | 47.75 | 200 |
| 1731710400 | 47.84 | -0.6 | -1.24 | 47.84 | 47.84 | 47.84 | 103 |
| 1731624000 | 48.44 | -0.09 | -0.19 | 48.52 | 48.52 | 48.44 | 300 |
| 1731537600 | 48.53 | 0.09 | 0.19 | 48.55 | 48.65 | 48.43 | 1400 |
| 1731451200 | 48.44 | -0.11 | -0.23 | 48.47 | 48.47 | 48.44 | 100 |
| 1731364800 | 48.55 | -0.14 | -0.29 | 48.74 | 48.77 | 48.53 | 700 |
| 1731105600 | 48.69 | 0.37 | 0.77 | 48.69 | 48.69 | 48.69 | 0 |
| 1731019200 | 48.32 | 0.17 | 0.35 | 48.27 | 48.32 | 48.15 | 2400 |
| 1730932800 | 48.15 | 1.49 | 3.19 | 47.77 | 48.15 | 47.75 | 1097 |
| 1730846400 | 46.66 | 0.37 | 0.80 | 46.63 | 46.66 | 46.63 | 200 |
| 1730760000 | 46.29 | -0.27 | -0.58 | 46.29 | 46.29 | 46.29 | 0 |
| 1730497200 | 46.56 | 0.1 | 0.22 | 46.75 | 46.75 | 46.56 | 300 |
| 1730410800 | 46.46 | -0.67 | -1.42 | 46.48 | 46.51 | 46.41 | 2300 |
| 1730324400 | 47.13 | -0.25 | -0.53 | 47.39 | 47.39 | 47.13 | 200 |
| 1730238000 | 47.38 | 0.28 | 0.59 | 47.24 | 47.38 | 47.22 | 1200 |
| 1730151600 | 47.1 | 0.15 | 0.32 | 47.14 | 47.16 | 47.1 | 27300 |
| 1729892400 | 46.95 | 0.03 | 0.06 | 46.97 | 46.97 | 46.95 | 500 |
| 1729806000 | 46.92 | 0.12 | 0.26 | 46.89 | 46.92 | 46.78 | 300 |
| 1729719600 | 46.8 | -0.35 | -0.74 | 46.71 | 46.8 | 46.71 | 200 |
| 1729633200 | 47.15 | 0 | 0.00 | 47.15 | 47.15 | 47.15 | 0 |
| 1729546800 | 47.15 | -0.04 | -0.08 | 47.31 | 47.31 | 47.15 | 400 |
| 1729287600 | 47.19 | 0.18 | 0.38 | 47.19 | 47.19 | 47.19 | 0 |
| 1729201200 | 47.01 | 0.15 | 0.32 | 47.08 | 47.08 | 47.01 | 100 |
| 1729114800 | 46.86 | 0.04 | 0.09 | 46.8 | 46.88 | 46.8 | 800 |
| 1729028400 | 46.82 | 0.01 | 0.02 | 46.82 | 46.82 | 46.82 | 300 |
| 1728682800 | 46.81 | 0.39 | 0.84 | 46.69 | 46.81 | 46.69 | 500 |
| 1728596400 | 46.42 | 0.52 | 1.13 | 46.57 | 46.57 | 46.42 | 1000 |
| 1728510000 | 45.9 | 0 | 0.00 | 45.9 | 45.9 | 45.9 | 0 |
| 1728423600 | 45.9 | 0.56 | 1.24 | 45.84 | 45.9 | 45.84 | 100 |
| 1728337200 | 45.34 | -0.21 | -0.46 | 45.34 | 45.34 | 45.34 | 0 |
| 1728078000 | 45.55 | 0.44 | 0.98 | 45.54 | 45.55 | 45.54 | 100 |
| 1727991600 | 45.11 | 0.04 | 0.09 | 45.11 | 45.11 | 45.11 | 100 |
| 1727905200 | 45.07 | 0.05 | 0.11 | 44.97 | 45.1 | 44.97 | 200 |
| 1727818800 | 45.02 | -0.48 | -1.05 | 45.02 | 45.02 | 45.02 | 0 |
| 1727730000 | 45.5 | 0.2 | 0.44 | 45.32 | 45.5 | 45.32 | 100 |
| 1727473200 | 45.3 | -0.03 | -0.07 | 45.42 | 45.42 | 45.28 | 404 |
| 1727386800 | 45.33 | 0.19 | 0.42 | 45.35 | 45.45 | 45.33 | 8762 |
| 1727300400 | 45.14 | 0.09 | 0.20 | 45.14 | 45.14 | 45.14 | 320 |
| 1727214000 | 45.05 | -0.13 | -0.29 | 44.99 | 45.05 | 44.99 | 100 |
| 1727127600 | 45.18 | -0.11 | -0.24 | 45.23 | 45.23 | 45.07 | 225 |
| 1726868400 | 45.29 | -0.17 | -0.37 | 45.29 | 45.29 | 45.29 | 1000 |
| 1726782000 | 45.46 | 0.59 | 1.31 | 45.55 | 45.55 | 45.43 | 453 |
| 1726695600 | 44.87 | 0.01 | 0.02 | 44.95 | 45.14 | 44.81 | 1025 |
| 1726609200 | 44.86 | 0.03 | 0.07 | 45.02 | 45.12 | 44.86 | 400 |
| 1726522800 | 44.83 | 0.04 | 0.09 | 44.83 | 44.83 | 44.83 | 0 |
| 1726263600 | 44.79 | 0.39 | 0.88 | 44.76 | 44.79 | 44.76 | 100 |
| 1726177200 | 44.4 | 0.45 | 1.02 | 44.19 | 44.4 | 44.19 | 300 |
| 1726090800 | 43.95 | 0.72 | 1.67 | 43.95 | 43.95 | 43.95 | 0 |
| 1726004400 | 43.23 | 0 | 0.00 | 43.23 | 43.23 | 43.23 | 0 |
| 1725918000 | 43.23 | 0.42 | 0.98 | 43.23 | 43.23 | 43.23 | 0 |
| 1725658800 | 42.81 | -0.5 | -1.15 | 42.81 | 42.88 | 42.81 | 400 |
| 1725572400 | 43.31 | -0.29 | -0.67 | 43.47 | 43.47 | 43.31 | 600 |
| 1725486000 | 43.6 | -0.15 | -0.34 | 43.62 | 43.62 | 43.59 | 300 |
| 1725399600 | 43.75 | -0.97 | -2.17 | 43.75 | 43.75 | 43.75 | 1 |
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
