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 |
|---|---|---|---|---|---|---|---|
| 1732747200 | 46.12 | -0.8 | -1.71 | 46.465 | 46.465 | 46.12 | 700 |
| 1732660800 | 46.92 | -0.51 | -1.08 | 46.83 | 46.92 | 46.83 | 300 |
| 1732574400 | 47.43 | 0.12 | 0.25 | 47.48 | 47.52 | 47.42 | 3521 |
| 1732315200 | 47.31 | 0.44 | 0.94 | 47 | 47.31 | 47 | 1716 |
| 1732228800 | 46.87 | -0.12 | -0.26 | 46.99 | 46.99 | 46.87 | 1807 |
| 1732142400 | 46.99 | -0.08 | -0.17 | 46.99 | 46.99 | 46.99 | 0 |
| 1732056000 | 47.07 | -0.09 | -0.19 | 46.98 | 47.07 | 46.98 | 103 |
| 1731969600 | 47.16 | 0.36 | 0.77 | 46.85 | 47.16 | 46.84 | 8000 |
| 1731710400 | 46.8 | -0.78 | -1.64 | 47.01 | 47.01 | 46.8 | 438 |
| 1731624000 | 47.58 | 0.24 | 0.51 | 47.54 | 47.58 | 47.54 | 3200 |
| 1731537600 | 47.34 | -0.18 | -0.38 | 47.135 | 47.34 | 47.135 | 2600 |
| 1731451200 | 47.52 | -0.53 | -1.10 | 47.675 | 47.675 | 47.52 | 7402 |
| 1731364800 | 48.05 | 0.49 | 1.03 | 48.05 | 48.05 | 48.05 | 0 |
| 1731105600 | 47.56 | -0.5 | -1.04 | 47.58 | 47.59 | 47.46 | 9745 |
| 1731019200 | 48.06 | 0.02 | 0.04 | 48.06 | 48.06 | 48.06 | 0 |
| 1730932800 | 48.04 | 1.17 | 2.50 | 48.04 | 48.04 | 48.04 | 104 |
| 1730846400 | 46.87 | 0.45 | 0.97 | 46.86 | 46.87 | 46.86 | 100 |
| 1730760000 | 46.42 | -0.17 | -0.36 | 46.42 | 46.69 | 46.32 | 6845 |
| 1730497200 | 46.59 | 0.19 | 0.41 | 46.24 | 46.59 | 46.23 | 3200 |
| 1730410800 | 46.4 | -0.62 | -1.32 | 46.615 | 46.615 | 46.33 | 700 |
| 1730324400 | 47.02 | 0.02 | 0.04 | 47.18 | 47.18 | 47.02 | 1200 |
| 1730238000 | 47 | 0.55 | 1.18 | 46.9 | 47 | 46.9 | 1200 |
| 1730151600 | 46.45 | 0.59 | 1.29 | 46.45 | 46.45 | 46.45 | 0 |
| 1729892400 | 45.86 | 0.15 | 0.33 | 45.81 | 45.86 | 45.81 | 400 |
| 1729806000 | 45.71 | 0.11 | 0.24 | 45.63 | 45.71 | 45.63 | 400 |
| 1729719600 | 45.6 | -0.51 | -1.11 | 45.65 | 45.65 | 45.6 | 105 |
| 1729633200 | 46.11 | -0.46 | -0.99 | 46.11 | 46.11 | 46.11 | 0 |
| 1729546800 | 46.57 | -0.3 | -0.64 | 46.57 | 46.57 | 46.57 | 15 |
| 1729287600 | 46.87 | -0.04 | -0.09 | 46.87 | 46.87 | 46.87 | 500 |
| 1729201200 | 46.91 | -0.08 | -0.17 | 47.24 | 47.24 | 46.91 | 100 |
| 1729114800 | 46.99 | 0.38 | 0.82 | 46.73 | 46.99 | 46.72 | 2400 |
| 1729028400 | 46.61 | -0.79 | -1.67 | 46.61 | 46.61 | 46.61 | 5 |
| 1728682800 | 47.4 | 0.25 | 0.53 | 47.4 | 47.4 | 47.4 | 0 |
| 1728596400 | 47.15 | -0.28 | -0.59 | 47.05 | 47.15 | 47.05 | 4201 |
| 1728510000 | 47.43 | 0.08 | 0.17 | 47.43 | 47.43 | 47.43 | 1 |
| 1728423600 | 47.35 | 0.25 | 0.53 | 47.35 | 47.35 | 47.35 | 0 |
| 1728337200 | 47.1 | -0.84 | -1.75 | 47.1 | 47.1 | 47.1 | 0 |
| 1728078000 | 47.94 | 1.28 | 2.74 | 47.94 | 47.94 | 47.94 | 2 |
| 1727991600 | 46.66 | -0.09 | -0.19 | 46.66 | 46.66 | 46.66 | 0 |
| 1727905200 | 46.75 | 0.76 | 1.65 | 46.24 | 46.75 | 46.24 | 1600 |
| 1727818800 | 45.99 | -0.01 | -0.02 | 45.99 | 45.99 | 45.99 | 120 |
| 1727732400 | 46 | 0.76 | 1.68 | 46 | 46 | 46 | 3 |
| 1727473200 | 45.24 | -2.25 | -4.74 | 45.33 | 45.53 | 45.24 | 200 |
| 1727386800 | 47.49 | 1.26 | 2.73 | 47.27 | 47.6 | 47.27 | 2600 |
| 1727300400 | 46.23 | 0.43 | 0.94 | 46.23 | 46.23 | 46.23 | 0 |
| 1727214000 | 45.8 | -0.46 | -0.99 | 45.8 | 45.8 | 45.8 | 1 |
| 1727127600 | 46.26 | 0.13 | 0.28 | 46.39 | 46.39 | 46.25 | 300 |
| 1726868400 | 46.13 | 0.45 | 0.99 | 46.14 | 46.14 | 45.96 | 659 |
| 1726782000 | 45.68 | 1.24 | 2.79 | 45.68 | 45.68 | 45.68 | 0 |
| 1726695600 | 44.44 | -0.05 | -0.11 | 44.44 | 44.44 | 44.44 | 0 |
| 1726609200 | 44.49 | -0.09 | -0.20 | 44.625 | 44.625 | 44.49 | 429 |
| 1726522800 | 44.58 | 0.34 | 0.77 | 44.24 | 44.58 | 44.24 | 522 |
| 1726263600 | 44.24 | -0.49 | -1.10 | 44.24 | 44.24 | 44.24 | 20 |
| 1726177200 | 44.73 | 0.26 | 0.58 | 44.73 | 44.73 | 44.73 | 0 |
| 1726090800 | 44.47 | 0.23 | 0.52 | 44.47 | 44.47 | 44.47 | 0 |
| 1726004400 | 44.24 | -0.31 | -0.70 | 44.225 | 44.24 | 44.03 | 1600 |
| 1725918000 | 44.55 | 1.03 | 2.37 | 44.455 | 44.63 | 44.455 | 1805 |
| 1725658800 | 43.52 | -1.89 | -4.16 | 43.74 | 43.74 | 43.52 | 4800 |
| 1725572400 | 45.41 | 0.13 | 0.29 | 45.14 | 45.41 | 45.14 | 3000 |
| 1725486000 | 45.28 | -0.91 | -1.97 | 45.52 | 45.53 | 45.28 | 4430 |
| 1725399600 | 46.19 | -0.92 | -1.95 | 47.005 | 47.01 | 46.19 | 1801 |
| 1725054000 | 47.11 | 0.76 | 1.64 | 47.145 | 47.145 | 47.1 | 1300 |
| 1724967600 | 46.35 | 0.1 | 0.22 | 46.745 | 46.745 | 46.35 | 1300 |
| 1724881200 | 46.25 | 0.02 | 0.04 | 46.25 | 46.25 | 46.25 | 15 |
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
