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 | 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 |
|---|---|---|---|---|---|---|---|
| 1720197000 | 45.11 | -0.07 | -0.14 | 45.1 | 45.265 | 44.865 | 4800 |
| 1720110600 | 45.175 | -0.09 | -0.19 | 45.24 | 45.265 | 45.1 | 2003 |
| 1720024200 | 45.26 | 0.25 | 0.57 | 45.18 | 45.43 | 45.095 | 18681 |
| 1719937800 | 45.005 | 0.29 | 0.64 | 44.62 | 45.145 | 44.62 | 6811 |
| 1719851400 | 44.72 | -0.34 | -0.75 | 45.21 | 45.275 | 44.675 | 3017 |
| 1719592200 | 45.06 | 0.27 | 0.59 | 45.16 | 45.34 | 44.86 | 8601 |
| 1719505800 | 44.795 | 0.09 | 0.20 | 44.78 | 45.005 | 44.63 | 2108 |
| 1719419400 | 44.705 | -0.06 | -0.12 | 44.95 | 44.985 | 44.465 | 16710 |
| 1719333000 | 44.76 | -0.41 | -0.91 | 45.01 | 45.24 | 44.605 | 7445 |
| 1719246600 | 45.17 | 0.64 | 1.44 | 44.67 | 45.185 | 44.57 | 21447 |
| 1718987400 | 44.53 | 0.1 | 0.23 | 44.62 | 44.84 | 44.205 | 1397 |
| 1718901000 | 44.43 | 0.17 | 0.38 | 44.5 | 45.165 | 44.185 | 3660 |
| 1718814600 | 44.26 | -0.06 | -0.14 | 44.33 | 44.395 | 44.225 | 3681 |
| 1718728200 | 44.32 | 0.44 | 1.00 | 44.43 | 44.475 | 44.07 | 549 |
| 1718641800 | 43.88 | -0.26 | -0.59 | 44.16 | 44.16 | 43.77 | 367 |
| 1718382600 | 44.14 | -0.37 | -0.82 | 44.39 | 44.465 | 43.97 | 34025 |
| 1718296200 | 44.505 | -0.98 | -2.15 | 45.05 | 45.285 | 44.46 | 16848 |
| 1718209800 | 45.485 | 1.05 | 2.35 | 44.58 | 45.705 | 44.55 | 51829 |
| 1718123400 | 44.44 | -0.08 | -0.18 | 44.64 | 44.77 | 44.225 | 1555 |
| 1718037000 | 44.52 | -0.29 | -0.65 | 44.09 | 44.625 | 44.09 | 7019 |
| 1717777800 | 44.81 | -0.1 | -0.21 | 45.04 | 47.25 | 44.145 | 2802 |
| 1717691400 | 44.905 | 0.25 | 0.56 | 44.72 | 45.03 | 44.655 | 2400 |
| 1717605000 | 44.655 | 0.22 | 0.48 | 44.41 | 46.86 | 44.235 | 1508 |
| 1717518600 | 44.44 | 0.02 | 0.05 | 44.34 | 47.04 | 44.06 | 25027 |
| 1717432200 | 44.42 | 0.14 | 0.30 | 44.74 | 47.145 | 44.32 | 21109 |
| 1717173000 | 44.285 | -0.37 | -0.83 | 44.73 | 44.9 | 44.25 | 1580 |
| 1717086600 | 44.655 | 0.08 | 0.18 | 44.37 | 44.79 | 44.35 | 8764 |
| 1717000200 | 44.575 | -0.65 | -1.43 | 44.85 | 44.88 | 44.425 | 12231 |
| 1716913800 | 45.22 | -0.32 | -0.70 | 45.55 | 45.725 | 45.15 | 1368 |
| 1716568200 | 45.54 | 0.04 | 0.09 | 45.3 | 45.55 | 45.085 | 200 |
| 1716481800 | 45.5 | -0.58 | -1.25 | 46.03 | 46.17 | 45.3 | 505 |
| 1716395400 | 46.075 | -0.06 | -0.12 | 46.21 | 46.24 | 45.865 | 2018 |
| 1716309000 | 46.13 | -0.43 | -0.92 | 46.53 | 46.61 | 46.105 | 582 |
| 1716222600 | 46.56 | 0.09 | 0.19 | 46.52 | 46.675 | 46.295 | 75 |
| 1715963400 | 46.47 | 0.05 | 0.10 | 46.28 | 46.515 | 46.165 | 1343 |
| 1715877000 | 46.425 | 0.02 | 0.03 | 46.47 | 46.495 | 46.2 | 1500 |
| 1715790600 | 46.41 | 0.45 | 0.99 | 46.02 | 48.06 | 45.94 | 1974 |
| 1715704200 | 45.955 | 0.02 | 0.05 | 45.64 | 47.65 | 45.265 | 3737 |
| 1715617800 | 45.93 | 0.4 | 0.88 | 45.58 | 46.025 | 45.495 | 1185 |
| 1715358600 | 45.53 | 0.04 | 0.09 | 45.75 | 46.025 | 45.465 | 983 |
| 1715272200 | 45.49 | 0.21 | 0.46 | 45.27 | 45.59 | 45.12 | 3911 |
| 1715185800 | 45.28 | -0.34 | -0.75 | 45.41 | 45.585 | 45.07 | 8963 |
| 1715099400 | 45.62 | 0.94 | 2.10 | 45.35 | 45.745 | 45.33 | 396 |
| 1714753800 | 44.68 | 0.49 | 1.11 | 44.66 | 47.435 | 44.5 | 32008 |
| 1714667400 | 44.19 | 0.32 | 0.74 | 44.29 | 44.59 | 43.75 | 9204 |
| 1714581000 | 43.865 | -0.43 | -0.97 | 43.85 | 46.735 | 43.72 | 3580 |
| 1714494600 | 44.295 | -0.41 | -0.92 | 44.52 | 44.76 | 44.175 | 2432 |
| 1714408200 | 44.705 | 0.09 | 0.20 | 44.76 | 44.99 | 44.54 | 1707 |
| 1714149000 | 44.615 | 0.33 | 0.75 | 44.44 | 45.63 | 44.185 | 13870 |
| 1714062600 | 44.285 | -0.33 | -0.73 | 44.86 | 45 | 43.965 | 1806 |
| 1713976200 | 44.61 | 0.12 | 0.27 | 44.73 | 44.99 | 44.55 | 343 |
| 1713889800 | 44.49 | 0.72 | 1.64 | 44.44 | 44.835 | 44.34 | 361 |
| 1713803400 | 43.77 | -0.03 | -0.07 | 44 | 44.11 | 43.745 | 1283 |
| 1713544200 | 43.8 | -0.26 | -0.58 | 43.44 | 43.89 | 43.33 | 2239 |
| 1713457800 | 44.055 | 0.41 | 0.93 | 43.81 | 44.155 | 43.455 | 944 |
| 1713371400 | 43.65 | -0.08 | -0.18 | 43.76 | 44.365 | 43.65 | 18758 |
| 1713285000 | 43.73 | -0.74 | -1.66 | 43.67 | 43.99 | 43.445 | 16597 |
| 1713198600 | 44.47 | -0.62 | -1.36 | 44.96 | 45.795 | 42.68 | 42 |
| 1712939400 | 45.085 | -0.04 | -0.09 | 45.33 | 45.47 | 44.8 | 1288 |
| 1712853000 | 45.125 | -0.46 | -1.00 | 45.08 | 45.975 | 42.79 | 5660 |
| 1712766600 | 45.58 | -0.54 | -1.17 | 46.39 | 46.7 | 43.035 | 4314 |
| 1712680200 | 46.12 | -0.06 | -0.13 | 46.13 | 46.525 | 45.89 | 1687 |
| 1712593800 | 46.18 | 0.58 | 1.26 | 45.67 | 46.24 | 45.56 | 396 |
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
