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 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 45.4 | -0.85 | -1.84 | 46.15 | 46.4 | 45.4 | 21651 |
| 1721079000 | 46.25 | 0.66 | 1.45 | 45.59 | 46.8 | 45.53 | 27629 |
| 1720819800 | 45.59 | 0.31 | 0.68 | 45.36 | 45.97 | 45.36 | 19716 |
| 1720733400 | 45.28 | -0.08 | -0.18 | 45.46 | 45.75 | 44.89 | 23851 |
| 1720647000 | 45.36 | -0.18 | -0.40 | 45.41 | 45.87 | 44.83 | 23007 |
| 1720560540 | 45.54 | 0.24 | 0.53 | 45.29 | 45.65 | 44.79 | 21269 |
| 1720474200 | 45.3 | -1.24 | -2.66 | 46.4 | 46.6 | 45.05 | 27516 |
| 1720215000 | 46.54 | 0.11 | 0.24 | 46.4 | 46.64 | 45.88 | 23929 |
| 1720128540 | 46.43 | 0.43 | 0.93 | 46.07 | 46.84 | 45.45 | 32756 |
| 1720042200 | 46 | 0.16 | 0.35 | 45.74 | 46.65 | 45.68 | 28772 |
| 1719955800 | 45.84 | 0.64 | 1.42 | 45.2 | 46.28 | 45.1 | 38011 |
| 1719869400 | 45.2 | 1.37 | 3.13 | 43.76 | 45.52 | 43.76 | 41831 |
| 1719610200 | 43.83 | 0.52 | 1.20 | 43.31 | 44.15 | 43.15 | 33635 |
| 1719523800 | 43.31 | 0.11 | 0.25 | 43.39 | 43.58 | 42.59 | 28348 |
| 1719437400 | 43.2 | 1.2 | 2.86 | 41.99 | 43.38 | 41.77 | 33039 |
| 1719351000 | 42 | -0.06 | -0.14 | 42.11 | 42.24 | 41.57 | 20684 |
| 1719264600 | 42.06 | 0.83 | 2.01 | 41.33 | 42.29 | 41.26 | 26992 |
| 1719005400 | 41.23 | 0.1 | 0.24 | 41.07 | 41.73 | 40.9 | 24511 |
| 1718918940 | 41.13 | -0.36 | -0.87 | 41.41 | 41.89 | 40.9 | 24736 |
| 1718832540 | 41.49 | 0.16 | 0.39 | 41.25 | 41.75 | 40.67 | 25448 |
| 1718746200 | 41.33 | -0.37 | -0.89 | 41.72 | 42.03 | 41.11 | 30112 |
| 1718659800 | 41.7 | -0.32 | -0.76 | 42 | 42.28 | 41.27 | 29912 |
| 1718400600 | 42.02 | -0.07 | -0.17 | 42.09 | 42.33 | 41.72 | 22291 |
| 1718314200 | 42.09 | -0.5 | -1.17 | 42.64 | 42.96 | 41.78 | 25372 |
| 1718227800 | 42.59 | 0.04 | 0.09 | 42.64 | 43.47 | 42.53 | 40938 |
| 1718141400 | 42.55 | 1.85 | 4.55 | 40.81 | 42.77 | 40.81 | 39359 |
| 1718055000 | 40.7 | 0.56 | 1.40 | 40.01 | 41.36 | 39.98 | 40380 |
| 1717795800 | 40.14 | -0.03 | -0.07 | 39.85 | 40.58 | 39.5 | 42170 |
| 1717709400 | 40.17 | 0.11 | 0.27 | 40.14 | 40.47 | 39.81 | 52487 |
| 1717622940 | 40.06 | -0.82 | -2.01 | 41.01 | 41.68 | 39.92 | 47621 |
| 1717536600 | 40.88 | -0.19 | -0.46 | 40.92 | 41.17 | 39.31 | 79651 |
| 1717450200 | 41.07 | -0.44 | -1.06 | 41.69 | 42 | 40.73 | 59410 |
| 1717191000 | 41.51 | -0.91 | -2.15 | 42.27 | 42.59 | 41.4 | 49243 |
| 1717018140 | 42.42 | -0.79 | -1.83 | 43.18 | 43.18 | 41.97 | 54228 |
| 1716931740 | 43.21 | -0.54 | -1.23 | 44 | 44.32 | 43.1 | 28894 |
| 1716845340 | 43.75 | 0.33 | 0.76 | 43.47 | 43.96 | 43.47 | 24803 |
| 1716586200 | 43.42 | -1.18 | -2.65 | 44.65 | 44.88 | 43.35 | 33373 |
| 1716499800 | 44.6 | 0.3 | 0.68 | 44.39 | 44.62 | 43.82 | 29586 |
| 1716413340 | 44.3 | -1.58 | -3.44 | 45.9 | 45.93 | 43.88 | 53483 |
| 1716327000 | 45.88 | -1.57 | -3.31 | 47.4 | 47.45 | 45.7 | 38034 |
| 1716240600 | 47.45 | -0.65 | -1.35 | 47.55 | 48.4 | 47.45 | 28265 |
| 1715981400 | 48.1 | 0.55 | 1.16 | 47.4 | 48.44 | 47.37 | 21377 |
| 1715895000 | 47.55 | 0.47 | 1.00 | 47 | 47.97 | 46.7 | 22366 |
| 1715808600 | 47.08 | 0.9 | 1.95 | 45.95 | 47.25 | 45.95 | 28181 |
| 1715722200 | 46.18 | -0.37 | -0.79 | 46.3 | 46.8 | 44.92 | 39535 |
| 1715635800 | 46.55 | -0.45 | -0.96 | 47 | 47.63 | 46.29 | 25656 |
| 1715376600 | 47 | 0.02 | 0.04 | 46.78 | 47.3 | 46.6 | 17562 |
| 1715290140 | 46.98 | 0.38 | 0.82 | 46.55 | 47.28 | 45.84 | 31045 |
| 1715203800 | 46.6 | -0.62 | -1.31 | 47.1 | 47.8 | 46.53 | 27809 |
| 1715117400 | 47.22 | -0.2 | -0.42 | 47.17 | 47.42 | 46.65 | 26048 |
| 1715031000 | 47.42 | 0.82 | 1.76 | 46.95 | 47.77 | 46.62 | 28836 |
| 1714771800 | 46.6 | -0.81 | -1.71 | 47.55 | 47.77 | 46.29 | 43810 |
| 1714685400 | 47.41 | -0.68 | -1.41 | 48.09 | 48.09 | 47.24 | 30530 |
| 1714512600 | 48.09 | -1.29 | -2.61 | 49.43 | 49.43 | 48 | 28235 |
| 1714426200 | 49.38 | 0.07 | 0.14 | 49.21 | 49.59 | 48.85 | 22692 |
| 1714167000 | 49.31 | 0.32 | 0.65 | 49.4 | 49.92 | 48.99 | 21552 |
| 1714080540 | 48.99 | 0.59 | 1.22 | 48.4 | 49.53 | 47.78 | 21957 |
| 1713994200 | 48.4 | -0.7 | -1.43 | 49.13 | 49.35 | 48.13 | 22276 |
| 1713907800 | 49.1 | 1.2 | 2.51 | 47.7 | 49.18 | 47.4 | 23929 |
| 1713821340 | 47.9 | -0.97 | -1.98 | 48.8 | 48.82 | 47.69 | 28071 |
| 1713562200 | 48.87 | -0.13 | -0.27 | 49.24 | 49.51 | 48.15 | 26066 |
| 1713475800 | 49 | 0.55 | 1.14 | 48.6 | 49.84 | 48.6 | 25348 |
| 1713389400 | 48.45 | -1.42 | -2.85 | 49.85 | 49.85 | 48.4 | 34824 |
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
