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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 43.9375 | -0.26 | -0.58 | 44.305 | 44.3725 | 43.875 | 70 |
| 1732555800 | 44.195 | 0.4 | 0.91 | 44.235 | 44.3875 | 44.035 | 73 |
| 1732296600 | 43.7975 | 0.09 | 0.21 | 43.875 | 43.935 | 43.295 | 5047 |
| 1732210200 | 43.7075 | 0.13 | 0.30 | 43.615 | 43.8075 | 43.3425 | 291 |
| 1732123800 | 43.5775 | -0.33 | -0.76 | 44.14 | 44.14 | 43.545 | 82 |
| 1732037400 | 43.91 | -0.13 | -0.29 | 44.205 | 44.205 | 43.4325 | 3082 |
| 1731951000 | 44.0375 | 0.07 | 0.16 | 43.63 | 44.085 | 43.63 | 66 |
| 1731691800 | 43.9675 | -0.55 | -1.22 | 44.275 | 44.3475 | 43.865 | 1 |
| 1731605400 | 44.5125 | 0.56 | 1.27 | 44.01 | 45.225 | 43.115 | 15705 |
| 1731519000 | 43.955 | -0.19 | -0.42 | 44.075 | 45.07 | 43.005 | 119 |
| 1731432600 | 44.1425 | -0.99 | -2.19 | 44.59 | 44.75 | 44.1225 | 19 |
| 1731346200 | 45.1325 | 0.13 | 0.28 | 45.195 | 45.325 | 45.1225 | 491 |
| 1731087000 | 45.005 | -0.49 | -1.08 | 45.565 | 45.57 | 44.915 | 50 |
| 1731000600 | 45.4975 | 0.53 | 1.17 | 45.325 | 46.2725 | 45.245 | 270 |
| 1730914200 | 44.9725 | -1.12 | -2.42 | 46.09 | 46.4075 | 44.8475 | 347 |
| 1730827800 | 46.0875 | 0.03 | 0.07 | 45.98 | 46.1525 | 45.8 | 18 |
| 1730741400 | 46.0575 | -0.06 | -0.12 | 46.235 | 46.41 | 46.0575 | 298 |
| 1730482200 | 46.1125 | 0.49 | 1.07 | 45.87 | 46.7 | 45.835 | 1 |
| 1730395800 | 45.625 | -0.47 | -1.01 | 45.765 | 45.8475 | 45.3625 | 2362 |
| 1730309400 | 46.0925 | -0.4 | -0.85 | 46.24 | 46.2875 | 45.825 | 4 |
| 1730223000 | 46.4875 | -0.41 | -0.88 | 46.79 | 47.0675 | 46.45 | 2184 |
| 1730136600 | 46.9 | 0.24 | 0.51 | 46.645 | 46.94 | 46.545 | 1734 |
| 1729873800 | 46.66 | -0.03 | -0.05 | 46.64 | 46.8075 | 46.5525 | 1930 |
| 1729787400 | 46.685 | 0.12 | 0.25 | 46.98 | 46.98 | 46.6725 | 12 |
| 1729701000 | 46.57 | -0.34 | -0.72 | 46.645 | 46.7375 | 46.525 | 508 |
| 1729614600 | 46.9075 | -0.14 | -0.30 | 46.93 | 46.975 | 46.67 | 12 |
| 1729528200 | 47.0475 | -0.5 | -1.04 | 47.49 | 47.5225 | 47.0475 | 140 |
| 1729269000 | 47.5425 | 0.21 | 0.45 | 47.44 | 47.5425 | 47.4175 | 34 |
| 1729182600 | 47.33 | 0.25 | 0.53 | 47.265 | 47.955 | 46.87 | 23 |
| 1729096200 | 47.08 | -0.26 | -0.55 | 47.13 | 47.225 | 47.0075 | 2 |
| 1729009800 | 47.3425 | -0.46 | -0.95 | 47.855 | 47.855 | 47.285 | 128 |
| 1728923400 | 47.7975 | 0.13 | 0.26 | 47.625 | 47.8875 | 47.545 | 343 |
| 1728664200 | 47.6725 | 0.33 | 0.70 | 47.395 | 48.24 | 47 | 47 |
| 1728577800 | 47.34 | -0.15 | -0.31 | 47.39 | 47.975 | 46.905 | 265 |
| 1728491400 | 47.485 | 0.28 | 0.60 | 47.33 | 47.5375 | 47.18 | 9 |
| 1728405000 | 47.2 | -0.34 | -0.70 | 47.285 | 47.375 | 47.1775 | 97 |
| 1728318600 | 47.535 | 0.2 | 0.42 | 47.355 | 47.685 | 47.215 | 3701 |
| 1728059400 | 47.3375 | 0.01 | 0.03 | 47.475 | 47.98 | 47.305 | 22 |
| 1727973000 | 47.325 | -0.59 | -1.23 | 47.64 | 47.77 | 47.2825 | 5 |
| 1727886600 | 47.9125 | -0.01 | -0.02 | 48.025 | 48.07 | 47.71 | 84 |
| 1727800200 | 47.9225 | -0.86 | -1.77 | 48.47 | 48.8775 | 47.87 | 21 |
| 1727713800 | 48.785 | -0.45 | -0.91 | 48.815 | 48.8775 | 48.5575 | 29 |
| 1727454600 | 49.235 | 0.17 | 0.35 | 48.945 | 49.3275 | 48.945 | 420 |
| 1727368200 | 49.065 | 0.74 | 1.54 | 48.84 | 49.4475 | 48.7925 | 16 |
| 1727281800 | 48.32 | -0.05 | -0.10 | 48.375 | 48.66 | 48.315 | 42 |
| 1727195400 | 48.37 | 0.46 | 0.97 | 48.42 | 48.42 | 48.17 | 31 |
| 1727109000 | 47.905 | 0.16 | 0.34 | 47.64 | 48.3875 | 47.27 | 37 |
| 1726849800 | 47.7425 | -0.75 | -1.54 | 48.385 | 48.44 | 47.71 | 20 |
| 1726763400 | 48.4875 | 0.7 | 1.46 | 48.52 | 49.21 | 48.22 | 22 |
| 1726677000 | 47.7875 | -0.26 | -0.53 | 47.87 | 47.995 | 47.75 | 5 |
| 1726590600 | 48.0425 | 0.2 | 0.42 | 48.19 | 48.3225 | 48.005 | 122 |
| 1726504200 | 47.8425 | 0.08 | 0.17 | 47.91 | 48.025 | 47.8125 | 77 |
| 1726245000 | 47.76 | 0.49 | 1.04 | 47.76 | 47.76 | 47.76 | 0 |
| 1726158600 | 47.2675 | 0.48 | 1.04 | 47.215 | 47.9425 | 46.7125 | 91 |
| 1726072200 | 46.7825 | -0.05 | -0.10 | 46.96 | 47.12 | 46.5025 | 3221 |
| 1725985800 | 46.8275 | -0.22 | -0.46 | 47.105 | 47.105 | 46.6375 | 1 |
| 1725899400 | 47.045 | 0.11 | 0.22 | 47.06 | 47.1575 | 46.9125 | 880 |
| 1725640200 | 46.94 | -0.49 | -1.02 | 47.29 | 47.95 | 46.91 | 643 |
| 1725553800 | 47.425 | -0.22 | -0.46 | 47.515 | 47.7 | 47.425 | 138 |
| 1725467400 | 47.645 | -0.38 | -0.78 | 47.625 | 48.235 | 47.4875 | 17 |
| 1725381000 | 48.02 | -0.63 | -1.29 | 48.435 | 48.845 | 47.9825 | 9 |
| 1725294600 | 48.6475 | 0.17 | 0.36 | 48.475 | 48.67 | 48.43 | 102 |
| 1725035400 | 48.475 | -0.16 | -0.33 | 48.915 | 48.915 | 48.475 | 591 |
| 1724949000 | 48.635 | 0.17 | 0.36 | 48.645 | 49.365 | 48.0675 | 163 |
| 1724862600 | 48.46 | -0.04 | -0.07 | 48.59 | 48.59 | 48.3875 | 9 |
| 1724776200 | 48.495 | -0.06 | -0.12 | 48.5 | 48.5825 | 48.3575 | 686 |
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
